26 Feb 2026
To 29 May 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (30 Apr 2026 To 15 May 2026) |
5.90 | 5.95 | 5.60 | 5.85 | 524,822 | 3,048,983 |
| Previous 4 weeks (27 Mar 2026 To 29 Apr 2026) |
5.65 | 6.00 | 5.00 | 5.90 | 828,958 | 4,819,759 |
| Daily Historical Data | ||||||
| 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 |
| 17 Apr 2026 | 5.75 | 5.95 | 5.75 | 5.85 | 69,010 | 404,894 |
| 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 |