17 Jul 2026
To 14 Oct 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (16 Sep 2026 To 29 Sep 2026) |
6.30 | 6.60 | 6.15 | 6.35 | 1,368,066 | 8,737,460 |
| Previous 4 weeks (19 Aug 2026 To 15 Sep 2026) |
6.50 | 6.65 | 6.15 | 6.30 | 1,618,140 | 10,233,964 |
| Daily Historical Data | ||||||
| 14 Oct 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 26,200 | 162,440 |
| 12 Oct 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 62,348 | 387,268 |
| 09 Oct 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 21,400 | 133,560 |
| 08 Oct 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 30,551 | 190,348 |
| 07 Oct 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 26,800 | 167,795 |
| 06 Oct 2026 | 6.35 | 6.35 | 6.25 | 6.35 | 21,702 | 136,842 |
| 05 Oct 2026 | 6.30 | 6.35 | 6.20 | 6.35 | 75,500 | 470,175 |
| 02 Oct 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 12,500 | 77,370 |
| 01 Oct 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 52,600 | 325,720 |
| 30 Sep 2026 | 6.35 | 6.40 | 6.15 | 6.20 | 260,141 | 1,626,736 |
| 29 Sep 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 30,110 | 192,558 |
| 28 Sep 2026 | 6.50 | 6.50 | 6.40 | 6.45 | 168,325 | 1,085,898 |
| 25 Sep 2026 | 6.45 | 6.50 | 6.35 | 6.50 | 146,207 | 935,959 |
| 24 Sep 2026 | 6.45 | 6.60 | 6.35 | 6.45 | 271,804 | 1,744,265 |
| 23 Sep 2026 | 6.30 | 6.55 | 6.30 | 6.40 | 347,700 | 2,234,635 |
| 22 Sep 2026 | 6.35 | 6.40 | 6.25 | 6.30 | 282,700 | 1,790,755 |
| 21 Sep 2026 | 6.25 | 6.35 | 6.20 | 6.35 | 42,720 | 265,720 |
| 18 Sep 2026 | 6.30 | 6.30 | 6.15 | 6.25 | 34,900 | 216,755 |
| 17 Sep 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 22,500 | 139,560 |
| 16 Sep 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 21,100 | 131,355 |
| 15 Sep 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 124,520 | 777,303 |
| 14 Sep 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 118,200 | 744,795 |
| 11 Sep 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 18,800 | 118,455 |
| 10 Sep 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 120,134 | 745,398 |
| 09 Sep 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 5,400 | 33,885 |
| 08 Sep 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 4,704 | 29,509 |
| 07 Sep 2026 | 6.35 | 6.35 | 6.20 | 6.30 | 17,300 | 107,770 |
| 04 Sep 2026 | 6.25 | 6.35 | 6.25 | 6.25 | 10,701 | 67,261 |
| 03 Sep 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 114,700 | 706,050 |
| 02 Sep 2026 | 6.35 | 6.35 | 6.15 | 6.15 | 62,823 | 391,815 |
| 01 Sep 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 77,800 | 492,355 |
| 31 Aug 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 133,500 | 837,715 |
| 28 Aug 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 47,610 | 300,093 |
| 27 Aug 2026 | 6.35 | 6.40 | 6.30 | 6.30 | 72,700 | 460,630 |
| 26 Aug 2026 | 6.35 | 6.45 | 6.30 | 6.30 | 49,902 | 317,262 |
| 25 Aug 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 169,500 | 1,064,670 |
| 24 Aug 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 98,836 | 633,761 |
| 21 Aug 2026 | 6.50 | 6.60 | 6.45 | 6.55 | 26,600 | 172,760 |
| 20 Aug 2026 | 6.40 | 6.60 | 6.40 | 6.45 | 43,200 | 280,500 |
| 19 Aug 2026 | 6.50 | 6.65 | 6.40 | 6.45 | 301,210 | 1,951,977 |
| 18 Aug 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 50,800 | 339,240 |
| 17 Aug 2026 | 6.70 | 6.75 | 6.65 | 6.70 | 64,700 | 432,605 |
| 14 Aug 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 56,900 | 382,190 |
| 13 Aug 2026 | 6.75 | 6.85 | 6.70 | 6.75 | 67,322 | 454,353 |
| 11 Aug 2026 | 6.80 | 6.85 | 6.65 | 6.70 | 101,726 | 684,259 |
| 10 Aug 2026 | 6.95 | 7.00 | 6.70 | 6.85 | 193,015 | 1,314,517 |
| 07 Aug 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 357,900 | 2,461,470 |
| 06 Aug 2026 | 6.70 | 7.00 | 6.65 | 6.75 | 30,640 | 207,796 |
| 05 Aug 2026 | 6.85 | 6.85 | 6.65 | 6.70 | 92,401 | 621,106 |
| 04 Aug 2026 | 6.85 | 7.00 | 6.75 | 6.85 | 112,810 | 771,149 |
| 03 Aug 2026 | 6.65 | 6.90 | 6.65 | 6.85 | 106,724 | 718,640 |
| 31 Jul 2026 | 6.60 | 6.65 | 6.50 | 6.65 | 261,904 | 1,719,784 |
| 30 Jul 2026 | 6.75 | 6.80 | 6.40 | 6.55 | 346,620 | 2,275,738 |
| 27 Jul 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 103,420 | 698,070 |
| 24 Jul 2026 | 6.70 | 6.90 | 6.70 | 6.75 | 109,520 | 739,481 |
| 23 Jul 2026 | 6.80 | 6.90 | 6.75 | 6.80 | 114,731 | 779,755 |
| 22 Jul 2026 | 7.00 | 7.00 | 6.70 | 6.75 | 287,411 | 1,959,311 |
| 21 Jul 2026 | 7.05 | 7.05 | 6.90 | 6.95 | 103,510 | 720,640 |
| 20 Jul 2026 | 7.20 | 7.20 | 6.95 | 6.95 | 442,900 | 3,123,270 |
| 17 Jul 2026 | 7.05 | 7.45 | 7.00 | 7.20 | 1,086,508 | 7,818,026 |