| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 24/09/2026 To 07/10/2026 ) |
5.05 | 5.15 | 4.72 | 4.80 | 11,131,237 | 54,232,028 |
| Previous 4 weeks ( 27/08/2026 To 23/09/2026 ) |
5.00 | 5.50 | 4.80 | 5.10 | 32,102,886 | 164,823,749 |
| Daily Historical Data | ||||||
| 22/10/2026 | 4.78 | 4.78 | 4.66 | 4.68 | 2,128,610 | 10,046,903 |
| 21/10/2026 | 4.78 | 4.80 | 4.74 | 4.78 | 460,948 | 2,197,622 |
| 20/10/2026 | 4.84 | 4.84 | 4.76 | 4.78 | 593,736 | 2,841,311 |
| 19/10/2026 | 4.88 | 4.92 | 4.84 | 4.84 | 496,020 | 2,415,666 |
| 16/10/2026 | - | - | - | - | 0 | 0 |
| 15/10/2026 | 4.90 | 4.90 | 4.84 | 4.86 | 1,098,506 | 5,351,167 |
| 14/10/2026 | 4.84 | 4.96 | 4.74 | 4.92 | 1,732,018 | 8,401,619 |
| 12/10/2026 | 4.82 | 4.84 | 4.78 | 4.82 | 246,805 | 1,184,909 |
| 09/10/2026 | 4.76 | 4.90 | 4.74 | 4.82 | 914,961 | 4,431,038 |
| 08/10/2026 | 4.82 | 4.82 | 4.74 | 4.74 | 365,116 | 1,744,744 |
| 07/10/2026 | 4.74 | 4.86 | 4.74 | 4.80 | 731,513 | 3,509,012 |
| 06/10/2026 | 4.76 | 4.80 | 4.74 | 4.74 | 663,272 | 3,154,051 |
| 05/10/2026 | 4.84 | 4.86 | 4.76 | 4.80 | 1,044,551 | 5,015,650 |
| 02/10/2026 | 4.74 | 4.86 | 4.74 | 4.82 | 1,096,901 | 5,281,386 |
| 01/10/2026 | 4.78 | 4.84 | 4.72 | 4.76 | 1,036,076 | 4,935,539 |
| 30/09/2026 | 4.90 | 4.90 | 4.78 | 4.80 | 1,322,122 | 6,385,345 |
| 29/09/2026 | 5.00 | 5.00 | 4.86 | 4.88 | 1,539,820 | 7,539,626 |
| 28/09/2026 | 4.92 | 5.00 | 4.86 | 5.00 | 1,954,100 | 9,631,214 |
| 25/09/2026 | 5.05 | 5.15 | 4.98 | 4.98 | 1,546,077 | 7,783,810 |
| 24/09/2026 | 5.05 | 5.10 | 5.05 | 5.05 | 196,805 | 996,395 |
| 23/09/2026 | 5.05 | 5.10 | 5.05 | 5.10 | 297,900 | 1,512,280 |
| 22/09/2026 | 5.10 | 5.10 | 5.00 | 5.10 | 698,600 | 3,543,345 |
| 21/09/2026 | 5.15 | 5.20 | 5.05 | 5.10 | 1,268,039 | 6,489,657 |
| 18/09/2026 | 5.20 | 5.20 | 5.05 | 5.10 | 790,776 | 4,042,644 |
| 17/09/2026 | 4.84 | 5.30 | 4.84 | 5.25 | 3,408,611 | 17,585,240 |
| 16/09/2026 | 5.00 | 5.00 | 4.80 | 4.86 | 2,975,921 | 14,528,699 |
| 15/09/2026 | 5.00 | 5.05 | 4.98 | 5.00 | 667,830 | 3,341,178 |
| 14/09/2026 | 5.00 | 5.10 | 4.96 | 5.00 | 1,048,106 | 5,245,092 |
| 11/09/2026 | 5.25 | 5.25 | 5.00 | 5.00 | 1,270,716 | 6,446,777 |
| 10/09/2026 | 5.25 | 5.30 | 5.20 | 5.20 | 649,921 | 3,419,270 |
| 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 |
