16 Jan 2026
To 16 Apr 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (16 Mar 2026 To 27 Mar 2026) |
5.85 | 6.00 | 5.55 | 5.75 | 431,107 | 2,495,441 |
| Previous 4 weeks (13 Feb 2026 To 13 Mar 2026) |
6.25 | 6.35 | 5.45 | 5.95 | 2,916,422 | 17,270,909 |
| Daily Historical Data | ||||||
| 16 Apr 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 55,818 | 323,845 |
| 10 Apr 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 53,500 | 315,440 |
| 09 Apr 2026 | 5.80 | 5.90 | 5.75 | 5.75 | 6,900 | 40,035 |
| 08 Apr 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 23,416 | 136,319 |
| 07 Apr 2026 | 5.80 | 5.90 | 5.75 | 5.80 | 12,800 | 74,450 |
| 03 Apr 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 30,400 | 176,335 |
| 02 Apr 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 2,505 | 14,680 |
| 01 Apr 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 35,706 | 210,940 |
| 31 Mar 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 87,700 | 514,375 |
| 30 Mar 2026 | 5.75 | 5.95 | 5.75 | 5.90 | 74,600 | 439,220 |
| 27 Mar 2026 | 5.65 | 5.95 | 5.65 | 5.75 | 55,002 | 321,121 |
| 26 Mar 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 77,900 | 442,975 |
| 25 Mar 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5,200 | 29,655 |
| 24 Mar 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 23,900 | 134,980 |
| 23 Mar 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 20,830 | 118,334 |
| 20 Mar 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 6,319 | 36,132 |
| 19 Mar 2026 | 5.55 | 5.80 | 5.55 | 5.65 | 54,800 | 310,685 |
| 18 Mar 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 117,142 | 685,654 |
| 17 Mar 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 39,411 | 235,291 |
| 16 Mar 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 30,603 | 180,614 |
| 13 Mar 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 17,900 | 105,345 |
| 12 Mar 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 31,903 | 185,197 |
| 11 Mar 2026 | 5.85 | 5.90 | 5.75 | 5.75 | 58,300 | 338,175 |
| 10 Mar 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 38,322 | 223,148 |
| 09 Mar 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 30,601 | 177,612 |
| 06 Mar 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 42,525 | 244,339 |
| 05 Mar 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 79,522 | 451,935 |
| 04 Mar 2026 | 5.75 | 5.80 | 5.45 | 5.60 | 322,950 | 1,799,467 |
| 02 Mar 2026 | 6.00 | 6.05 | 5.80 | 5.80 | 330,425 | 1,928,062 |
| 27 Feb 2026 | 6.05 | 6.15 | 5.95 | 5.95 | 246,810 | 1,481,071 |
| 26 Feb 2026 | 5.95 | 6.05 | 5.95 | 5.95 | 145,602 | 876,022 |
| 25 Feb 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 95,710 | 573,140 |
| 24 Feb 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 86,116 | 515,109 |
| 23 Feb 2026 | 5.95 | 6.05 | 5.80 | 6.00 | 822,015 | 4,811,915 |
| 20 Feb 2026 | 6.30 | 6.35 | 6.20 | 6.30 | 130,401 | 818,921 |
| 19 Feb 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 119,320 | 754,626 |
| 18 Feb 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 57,300 | 361,290 |
| 17 Feb 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 84,400 | 529,700 |
| 16 Feb 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 23,300 | 144,450 |
| 13 Feb 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 153,000 | 951,385 |
| 12 Feb 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 64,800 | 401,360 |
| 11 Feb 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 33,500 | 205,325 |
| 10 Feb 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 159,598 | 972,877 |
| 09 Feb 2026 | 6.00 | 6.05 | 5.90 | 6.05 | 46,000 | 274,375 |
| 06 Feb 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 46,603 | 275,762 |
| 05 Feb 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 50,800 | 300,920 |
| 04 Feb 2026 | 5.95 | 6.00 | 5.85 | 6.00 | 47,400 | 279,530 |
| 03 Feb 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 94,211 | 563,097 |
| 02 Feb 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 63,000 | 377,095 |
| 30 Jan 2026 | 6.20 | 6.20 | 5.95 | 6.05 | 195,800 | 1,175,180 |
| 29 Jan 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 75,031 | 465,978 |
| 28 Jan 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 23,800 | 147,395 |
| 27 Jan 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 43,500 | 268,835 |
| 26 Jan 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 2,701 | 16,211 |
| 23 Jan 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 23,300 | 139,865 |
| 22 Jan 2026 | 5.95 | 6.10 | 5.95 | 6.00 | 30,700 | 185,220 |
| 21 Jan 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 88,601 | 527,142 |
| 20 Jan 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6,800 | 40,745 |
| 19 Jan 2026 | 5.95 | 6.05 | 5.85 | 5.85 | 75,500 | 453,180 |
| 16 Jan 2026 | 5.75 | 6.00 | 5.75 | 5.95 | 130,800 | 770,860 |