| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 13/08/2026 To 26/08/2026 ) |
4.82 | 4.98 | 4.52 | 4.98 | 17,511,066 | 82,872,585 |
| Previous 4 weeks ( 13/07/2026 To 11/08/2026 ) |
4.30 | 4.76 | 4.26 | 4.70 | 25,726,332 | 116,537,574 |
| Daily Historical Data | ||||||
| 09/09/2026 | 5.40 | 5.50 | 5.20 | 5.20 | 4,818,012 | 25,858,599 |
| 08/09/2026 | 5.05 | 5.20 | 5.00 | 5.20 | 882,061 | 4,503,341 |
| 07/09/2026 | 5.05 | 5.10 | 4.98 | 5.05 | 861,396 | 4,322,634 |
| 04/09/2026 | 5.10 | 5.15 | 5.05 | 5.10 | 985,003 | 5,036,190 |
| 03/09/2026 | 4.98 | 5.10 | 4.98 | 5.05 | 916,511 | 4,634,950 |
| 02/09/2026 | 5.00 | 5.00 | 4.90 | 4.98 | 1,959,998 | 9,682,183 |
| 01/09/2026 | 5.15 | 5.15 | 4.96 | 5.00 | 1,268,194 | 6,349,316 |
| 31/08/2026 | 5.25 | 5.25 | 5.10 | 5.10 | 1,331,562 | 6,828,530 |
| 28/08/2026 | 5.30 | 5.35 | 5.20 | 5.25 | 1,242,244 | 6,516,210 |
| 27/08/2026 | 5.00 | 5.45 | 5.00 | 5.35 | 4,761,485 | 24,937,614 |
| 26/08/2026 | 4.80 | 4.98 | 4.80 | 4.98 | 1,278,577 | 6,262,366 |
| 25/08/2026 | 4.72 | 4.80 | 4.72 | 4.78 | 1,100,253 | 5,258,727 |
| 24/08/2026 | 4.70 | 4.76 | 4.68 | 4.70 | 1,640,300 | 7,735,498 |
| 21/08/2026 | 4.70 | 4.72 | 4.66 | 4.70 | 1,325,145 | 6,207,546 |
| 20/08/2026 | 4.68 | 4.74 | 4.62 | 4.70 | 1,946,890 | 9,143,229 |
| 19/08/2026 | 4.64 | 4.64 | 4.52 | 4.62 | 1,863,516 | 8,531,694 |
| 18/08/2026 | 4.70 | 4.70 | 4.62 | 4.64 | 912,934 | 4,265,950 |
| 17/08/2026 | 4.66 | 4.78 | 4.66 | 4.68 | 1,471,253 | 6,884,039 |
| 14/08/2026 | 4.76 | 4.82 | 4.62 | 4.68 | 1,841,908 | 8,684,702 |
| 13/08/2026 | 4.82 | 4.90 | 4.72 | 4.76 | 4,130,290 | 19,898,834 |
| 11/08/2026 | 4.64 | 4.74 | 4.64 | 4.70 | 2,282,314 | 10,714,291 |
| 10/08/2026 | 4.50 | 4.64 | 4.50 | 4.58 | 1,669,531 | 7,679,146 |
| 07/08/2026 | 4.50 | 4.50 | 4.46 | 4.50 | 849,736 | 3,814,725 |
| 06/08/2026 | 4.56 | 4.56 | 4.46 | 4.50 | 477,210 | 2,143,629 |
| 05/08/2026 | 4.60 | 4.62 | 4.48 | 4.52 | 971,257 | 4,383,547 |
| 04/08/2026 | 4.66 | 4.70 | 4.56 | 4.62 | 500,621 | 2,312,732 |
| 03/08/2026 | 4.58 | 4.76 | 4.56 | 4.68 | 2,375,851 | 11,122,850 |
| 31/07/2026 | 4.60 | 4.64 | 4.56 | 4.58 | 1,646,344 | 7,560,128 |
| 30/07/2026 | 4.46 | 4.60 | 4.46 | 4.58 | 2,919,536 | 13,212,829 |
| 27/07/2026 | 4.44 | 4.46 | 4.38 | 4.46 | 795,629 | 3,523,917 |
| 24/07/2026 | 4.40 | 4.46 | 4.40 | 4.44 | 487,912 | 2,163,842 |
| 23/07/2026 | 4.46 | 4.46 | 4.40 | 4.40 | 893,700 | 3,957,082 |
| 22/07/2026 | 4.52 | 4.54 | 4.44 | 4.44 | 974,508 | 4,366,560 |
| 21/07/2026 | 4.48 | 4.56 | 4.48 | 4.50 | 1,610,591 | 7,267,055 |
| 20/07/2026 | 4.46 | 4.52 | 4.42 | 4.48 | 1,482,118 | 6,621,885 |
| 17/07/2026 | 4.40 | 4.44 | 4.38 | 4.44 | 634,908 | 2,804,349 |
| 16/07/2026 | 4.34 | 4.46 | 4.32 | 4.40 | 675,702 | 2,951,694 |
| 15/07/2026 | 4.50 | 4.50 | 4.36 | 4.36 | 869,360 | 3,836,672 |
| 14/07/2026 | 4.34 | 4.56 | 4.28 | 4.44 | 3,351,421 | 14,986,494 |
| 13/07/2026 | 4.30 | 4.36 | 4.26 | 4.36 | 258,083 | 1,114,147 |
| 10/07/2026 | 4.30 | 4.32 | 4.28 | 4.32 | 99,725 | 429,073 |
| 09/07/2026 | 4.30 | 4.30 | 4.20 | 4.28 | 324,704 | 1,379,553 |
| 08/07/2026 | 4.34 | 4.34 | 4.22 | 4.24 | 246,917 | 1,056,098 |
| 07/07/2026 | 4.36 | 4.36 | 4.28 | 4.36 | 152,302 | 656,957 |
| 06/07/2026 | 4.30 | 4.36 | 4.30 | 4.36 | 223,127 | 965,823 |
| 03/07/2026 | 4.30 | 4.32 | 4.26 | 4.30 | 175,687 | 752,894 |
| 02/07/2026 | 4.22 | 4.30 | 4.22 | 4.28 | 258,310 | 1,108,134 |
| 01/07/2026 | 4.18 | 4.26 | 4.16 | 4.24 | 273,832 | 1,157,104 |
| 30/06/2026 | 4.12 | 4.20 | 4.12 | 4.20 | 113,116 | 471,412 |
| 29/06/2026 | 4.24 | 4.24 | 4.12 | 4.12 | 507,136 | 2,114,540 |
| 26/06/2026 | 4.24 | 4.28 | 4.18 | 4.24 | 195,500 | 824,639 |
| 25/06/2026 | 4.28 | 4.30 | 4.24 | 4.24 | 193,600 | 826,296 |
| 24/06/2026 | 4.24 | 4.24 | 4.20 | 4.24 | 42,827 | 180,740 |
| 23/06/2026 | 4.36 | 4.36 | 4.24 | 4.24 | 67,882 | 290,402 |
| 22/06/2026 | 4.16 | 4.36 | 4.16 | 4.36 | 257,208 | 1,096,163 |
| 19/06/2026 | 4.26 | 4.26 | 4.18 | 4.22 | 223,814 | 943,387 |
| 18/06/2026 | 4.32 | 4.32 | 4.24 | 4.30 | 215,104 | 920,210 |
| 17/06/2026 | 4.32 | 4.34 | 4.30 | 4.30 | 312,617 | 1,346,327 |
| 16/06/2026 | 4.28 | 4.32 | 4.28 | 4.32 | 197,100 | 847,382 |
| 15/06/2026 | 4.24 | 4.34 | 4.24 | 4.30 | 429,806 | 1,845,451 |
