| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 27/04/2026 To 12/05/2026 ) |
3.96 | 4.04 | 3.80 | 3.86 | 2,788,848 | 10,868,780 |
| Previous 4 weeks ( 24/03/2026 To 24/04/2026 ) |
3.80 | 4.02 | 3.76 | 4.00 | 5,371,307 | 20,729,824 |
| Daily Historical Data | ||||||
| 26/05/2026 | 3.94 | 4.12 | 3.94 | 4.12 | 1,417,333 | 5,721,332 |
| 25/05/2026 | 3.92 | 3.94 | 3.90 | 3.94 | 233,908 | 916,590 |
| 22/05/2026 | 3.88 | 3.92 | 3.88 | 3.92 | 143,500 | 560,066 |
| 21/05/2026 | 3.88 | 3.90 | 3.88 | 3.88 | 92,601 | 360,487 |
| 20/05/2026 | 3.90 | 3.92 | 3.86 | 3.88 | 129,810 | 504,142 |
| 19/05/2026 | 3.88 | 3.88 | 3.84 | 3.88 | 40,804 | 157,627 |
| 18/05/2026 | 3.90 | 3.90 | 3.84 | 3.88 | 210,000 | 808,598 |
| 15/05/2026 | 3.88 | 3.90 | 3.86 | 3.88 | 193,600 | 751,176 |
| 14/05/2026 | 3.88 | 3.98 | 3.84 | 3.88 | 444,202 | 1,728,998 |
| 13/05/2026 | 3.86 | 3.88 | 3.80 | 3.86 | 247,903 | 953,549 |
| 12/05/2026 | 3.84 | 3.86 | 3.80 | 3.86 | 290,312 | 1,107,002 |
| 11/05/2026 | 3.92 | 3.92 | 3.80 | 3.86 | 237,200 | 913,363 |
| 08/05/2026 | 3.90 | 3.90 | 3.88 | 3.90 | 91,780 | 356,780 |
| 07/05/2026 | 3.88 | 3.92 | 3.88 | 3.92 | 316,067 | 1,229,862 |
| 06/05/2026 | 3.90 | 3.90 | 3.82 | 3.88 | 321,720 | 1,244,825 |
| 05/05/2026 | 3.90 | 3.94 | 3.88 | 3.90 | 304,481 | 1,184,645 |
| 30/04/2026 | 3.90 | 3.96 | 3.90 | 3.96 | 215,904 | 848,007 |
| 29/04/2026 | 3.82 | 3.90 | 3.82 | 3.90 | 164,805 | 638,161 |
| 28/04/2026 | 3.88 | 3.88 | 3.84 | 3.88 | 283,705 | 1,093,526 |
| 27/04/2026 | 3.96 | 4.04 | 3.96 | 4.02 | 562,874 | 2,252,609 |
| 24/04/2026 | 3.98 | 4.02 | 3.96 | 4.00 | 659,390 | 2,636,282 |
| 23/04/2026 | 3.98 | 4.00 | 3.90 | 3.96 | 150,820 | 593,926 |
| 22/04/2026 | 3.98 | 3.98 | 3.94 | 3.98 | 77,422 | 306,699 |
| 21/04/2026 | 3.96 | 4.00 | 3.92 | 3.96 | 116,029 | 458,861 |
| 20/04/2026 | 3.92 | 3.96 | 3.88 | 3.94 | 385,321 | 1,508,718 |
| 17/04/2026 | 3.90 | 3.92 | 3.86 | 3.92 | 172,100 | 669,454 |
| 16/04/2026 | 3.86 | 3.92 | 3.86 | 3.92 | 170,430 | 663,332 |
| 10/04/2026 | 3.82 | 3.86 | 3.80 | 3.86 | 114,201 | 437,749 |
| 09/04/2026 | 3.80 | 3.84 | 3.80 | 3.82 | 211,004 | 804,247 |
| 08/04/2026 | 3.86 | 3.86 | 3.78 | 3.84 | 413,956 | 1,576,178 |
| 07/04/2026 | 3.86 | 3.86 | 3.76 | 3.84 | 329,112 | 1,247,824 |
| 03/04/2026 | 3.92 | 3.94 | 3.80 | 3.86 | 210,300 | 808,912 |
| 02/04/2026 | 3.94 | 3.94 | 3.88 | 3.92 | 82,900 | 323,790 |
| 01/04/2026 | 3.90 | 3.94 | 3.88 | 3.94 | 225,617 | 883,435 |
| 31/03/2026 | 3.84 | 3.90 | 3.82 | 3.90 | 240,620 | 924,975 |
| 30/03/2026 | 3.80 | 3.82 | 3.78 | 3.82 | 374,601 | 1,423,047 |
| 27/03/2026 | 3.84 | 3.90 | 3.82 | 3.86 | 180,401 | 694,669 |
| 26/03/2026 | 3.82 | 3.86 | 3.78 | 3.84 | 286,420 | 1,092,380 |
| 25/03/2026 | 3.78 | 3.84 | 3.76 | 3.84 | 752,043 | 2,848,882 |
| 24/03/2026 | 3.80 | 3.80 | 3.76 | 3.78 | 218,620 | 826,464 |
| 23/03/2026 | 3.92 | 3.92 | 3.76 | 3.78 | 616,633 | 2,354,799 |
| 20/03/2026 | 3.96 | 3.98 | 3.90 | 3.90 | 307,912 | 1,209,023 |
| 19/03/2026 | 3.98 | 4.00 | 3.92 | 3.96 | 310,148 | 1,225,004 |
| 18/03/2026 | 3.98 | 4.00 | 3.94 | 4.00 | 398,664 | 1,582,670 |
| 17/03/2026 | 3.92 | 4.02 | 3.92 | 4.00 | 86,050 | 343,138 |
| 16/03/2026 | 3.98 | 3.98 | 3.94 | 3.98 | 276,421 | 1,090,403 |
| 13/03/2026 | 3.96 | 3.98 | 3.94 | 3.98 | 142,201 | 563,591 |
| 12/03/2026 | 3.98 | 3.98 | 3.94 | 3.96 | 141,588 | 560,584 |
| 11/03/2026 | 3.94 | 4.00 | 3.94 | 3.96 | 533,222 | 2,119,959 |
| 10/03/2026 | 3.92 | 3.96 | 3.92 | 3.92 | 165,027 | 649,285 |
| 09/03/2026 | 3.90 | 3.92 | 3.80 | 3.92 | 492,451 | 1,896,930 |
| 06/03/2026 | 3.90 | 3.98 | 3.90 | 3.96 | 390,014 | 1,542,389 |
| 05/03/2026 | 3.82 | 3.98 | 3.76 | 3.98 | 635,895 | 2,422,939 |
| 04/03/2026 | 3.92 | 3.92 | 3.72 | 3.80 | 1,185,836 | 4,497,215 |
| 02/03/2026 | 3.98 | 4.08 | 3.94 | 3.96 | 1,167,579 | 4,678,238 |
| 27/02/2026 | 4.08 | 4.20 | 4.08 | 4.14 | 498,321 | 2,063,636 |
| 26/02/2026 | 4.16 | 4.18 | 4.08 | 4.08 | 870,933 | 3,591,118 |
| 25/02/2026 | 4.14 | 4.16 | 4.08 | 4.14 | 845,024 | 3,478,491 |
| 24/02/2026 | 4.20 | 4.20 | 4.08 | 4.12 | 640,662 | 2,638,845 |
| 23/02/2026 | 4.24 | 4.24 | 4.14 | 4.20 | 1,040,976 | 4,368,621 |
