20 Apr 2026
To 16 Jul 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (19 Jun 2026 To 02 Jul 2026) |
6.10 | 6.20 | 5.95 | 6.10 | 608,162 | 3,711,045 |
| Previous 4 weeks (20 May 2026 To 18 Jun 2026) |
5.70 | 6.25 | 5.55 | 6.05 | 1,534,430 | 9,201,266 |
| Daily Historical Data | ||||||
| 16 Jul 2026 | 7.15 | 7.35 | 7.00 | 7.00 | 1,264,721 | 9,041,054 |
| 15 Jul 2026 | 6.45 | 7.45 | 6.45 | 7.15 | 2,986,701 | 21,133,864 |
| 14 Jul 2026 | 6.20 | 6.30 | 6.15 | 6.20 | 104,400 | 647,500 |
| 13 Jul 2026 | 6.30 | 6.30 | 5.95 | 6.25 | 304,400 | 1,868,870 |
| 10 Jul 2026 | 6.25 | 6.35 | 6.20 | 6.25 | 94,501 | 593,286 |
| 09 Jul 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 37,001 | 229,061 |
| 08 Jul 2026 | 6.30 | 6.35 | 6.10 | 6.20 | 121,910 | 754,118 |
| 07 Jul 2026 | 6.15 | 6.50 | 6.15 | 6.20 | 669,700 | 4,228,310 |
| 06 Jul 2026 | 6.10 | 6.20 | 6.05 | 6.15 | 59,815 | 366,012 |
| 03 Jul 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 48,900 | 298,265 |
| 02 Jul 2026 | 6.10 | 6.15 | 6.00 | 6.10 | 58,800 | 355,795 |
| 01 Jul 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 48,000 | 292,125 |
| 30 Jun 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 21,300 | 130,045 |
| 29 Jun 2026 | 6.05 | 6.20 | 6.05 | 6.10 | 277,305 | 1,706,985 |
| 26 Jun 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 28,200 | 169,380 |
| 25 Jun 2026 | 6.10 | 6.10 | 5.95 | 6.10 | 48,312 | 292,118 |
| 24 Jun 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 30,100 | 181,465 |
| 23 Jun 2026 | 6.10 | 6.15 | 5.95 | 6.15 | 50,810 | 306,245 |
| 22 Jun 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 15,432 | 94,379 |
| 19 Jun 2026 | 6.10 | 6.20 | 6.05 | 6.10 | 29,903 | 182,508 |
| 18 Jun 2026 | 6.05 | 6.25 | 6.05 | 6.05 | 35,400 | 216,905 |
| 17 Jun 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 23,401 | 140,296 |
| 16 Jun 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 78,910 | 470,380 |
| 15 Jun 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 11,101 | 66,466 |
| 12 Jun 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 3,200 | 19,135 |
| 11 Jun 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 5,410 | 32,380 |
| 10 Jun 2026 | 6.00 | 6.10 | 5.95 | 5.95 | 33,200 | 198,175 |
| 09 Jun 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 25,500 | 154,235 |
| 08 Jun 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 226,200 | 1,375,920 |
| 05 Jun 2026 | 6.20 | 6.25 | 6.05 | 6.10 | 23,100 | 140,575 |
| 04 Jun 2026 | 6.05 | 6.20 | 6.00 | 6.20 | 123,495 | 751,651 |
| 02 Jun 2026 | 6.00 | 6.20 | 6.00 | 6.15 | 382,700 | 2,355,935 |
| 29 May 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 87,801 | 525,155 |
| 28 May 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 138,299 | 819,864 |
| 27 May 2026 | 5.70 | 5.90 | 5.70 | 5.85 | 144,711 | 835,533 |
| 26 May 2026 | 5.80 | 5.85 | 5.75 | 5.80 | 11,400 | 66,090 |
| 25 May 2026 | 5.75 | 5.80 | 5.65 | 5.80 | 63,600 | 364,315 |
| 22 May 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 54,501 | 313,166 |
| 21 May 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 26,701 | 152,795 |
| 20 May 2026 | 5.70 | 5.75 | 5.55 | 5.70 | 35,800 | 202,295 |
| 19 May 2026 | 5.75 | 5.85 | 5.65 | 5.70 | 116,192 | 665,137 |
| 18 May 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 78,510 | 448,966 |
| 15 May 2026 | 5.90 | 5.90 | 5.60 | 5.85 | 97,600 | 557,260 |
| 14 May 2026 | 5.90 | 5.95 | 5.70 | 5.90 | 41,000 | 236,395 |
| 13 May 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 6,800 | 39,925 |
| 12 May 2026 | 5.90 | 5.90 | 5.80 | 5.85 | 17,000 | 99,240 |
| 11 May 2026 | 5.90 | 5.95 | 5.80 | 5.95 | 31,900 | 187,100 |
| 08 May 2026 | 5.85 | 5.95 | 5.75 | 5.80 | 60,702 | 353,691 |
| 07 May 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 114,804 | 679,518 |
| 06 May 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 51,301 | 300,030 |
| 05 May 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 29,315 | 168,114 |
| 30 Apr 2026 | 5.90 | 5.90 | 5.65 | 5.70 | 74,400 | 427,710 |
| 29 Apr 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 15,600 | 91,740 |
| 28 Apr 2026 | 5.85 | 5.90 | 5.00 | 5.80 | 140,000 | 794,620 |
| 27 Apr 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 14,700 | 86,480 |
| 24 Apr 2026 | 5.75 | 5.85 | 5.70 | 5.85 | 50,600 | 289,490 |
| 23 Apr 2026 | 5.90 | 5.90 | 5.75 | 5.75 | 45,300 | 262,770 |
| 22 Apr 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 7,400 | 43,820 |
| 21 Apr 2026 | 5.85 | 6.00 | 5.80 | 5.85 | 42,300 | 246,070 |
| 20 Apr 2026 | 5.85 | 5.95 | 5.80 | 5.90 | 5,701 | 33,115 |