02 Dec 2025
To 02 Mar 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (03 Feb 2026 To 16 Feb 2026) |
6.10 | 6.25 | 5.85 | 6.20 | 719,212 | 4,369,081 |
| Previous 4 weeks (06 Jan 2026 To 02 Feb 2026) |
6.10 | 6.25 | 5.75 | 6.05 | 1,254,647 | 7,508,839 |
| Daily Historical Data | ||||||
| 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 |
| 15 Jan 2026 | 5.85 | 6.00 | 5.75 | 5.75 | 151,511 | 887,095 |
| 14 Jan 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 11,600 | 68,340 |
| 13 Jan 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 82,500 | 483,645 |
| 12 Jan 2026 | 6.00 | 6.20 | 5.95 | 5.95 | 71,401 | 429,146 |
| 09 Jan 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 26,000 | 157,050 |
| 08 Jan 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 17,402 | 105,842 |
| 07 Jan 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 104,800 | 629,805 |
| 06 Jan 2026 | 6.10 | 6.15 | 5.95 | 6.10 | 29,900 | 180,210 |
| 05 Jan 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 100,500 | 617,550 |
| 30 Dec 2025 | 6.15 | 6.20 | 6.05 | 6.15 | 69,902 | 426,937 |
| 29 Dec 2025 | 6.20 | 6.20 | 6.10 | 6.15 | 48,901 | 301,771 |
| 26 Dec 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 110,200 | 682,930 |
| 25 Dec 2025 | 6.15 | 6.25 | 6.15 | 6.15 | 14,500 | 89,590 |
| 24 Dec 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 43,600 | 269,355 |
| 23 Dec 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 58,187 | 357,847 |
| 22 Dec 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6,100 | 37,730 |
| 19 Dec 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 34,402 | 212,132 |
| 18 Dec 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 300 | 1,855 |
| 17 Dec 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 32,600 | 201,550 |
| 16 Dec 2025 | 6.25 | 6.25 | 6.15 | 6.20 | 53,700 | 330,500 |
| 15 Dec 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 3,600 | 22,465 |
| 12 Dec 2025 | 6.15 | 6.30 | 6.15 | 6.20 | 4,863 | 30,377 |
| 11 Dec 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 3,200 | 19,920 |
| 09 Dec 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6,800 | 42,220 |
| 08 Dec 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 206 | 1,291 |
| 04 Dec 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 15,014 | 92,626 |
| 03 Dec 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 4,408 | 27,269 |
| 02 Dec 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 9,010 | 55,831 |