TH | EN
Back To Corporate
TH | EN
Back To Corporate

Filter Dates

Daily Historical Data From 13 Mar 2026 To 16 Jun 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 May 2026 To 29 May 2026) 		6.25 6.50 6.15 6.20 349,210 2,190,514
Previous 4 weeks
(16 Apr 2026 To 15 May 2026) 		6.00 6.50 5.95 6.30 669,603 4,082,888
Daily Historical Data
16 Jun 2026 6.20 6.25 6.10 6.20 40,840 252,069
15 Jun 2026 6.15 6.25 6.15 6.25 22,928 141,223
12 Jun 2026 6.15 6.20 6.15 6.20 7,726 47,548
11 Jun 2026 6.10 6.15 6.10 6.15 10,640 65,139
10 Jun 2026 6.15 6.20 6.10 6.15 48,700 298,515
09 Jun 2026 6.30 6.30 6.15 6.20 23,601 146,286
08 Jun 2026 6.25 6.40 6.20 6.20 124,800 780,360
05 Jun 2026 6.20 6.20 6.15 6.20 150,869 931,322
04 Jun 2026 6.25 6.35 6.20 6.25 89,800 562,505
02 Jun 2026 6.35 6.35 6.20 6.25 26,400 164,135
29 May 2026 6.40 6.50 6.20 6.20 63,333 396,070
28 May 2026 6.40 6.45 6.25 6.40 72,804 463,709
27 May 2026 6.30 6.40 6.20 6.30 22,602 141,562
26 May 2026 6.25 6.45 6.25 6.35 13,166 83,445
25 May 2026 6.25 6.40 6.25 6.25 11,253 70,988
22 May 2026 6.20 6.25 6.20 6.25 32,800 203,975
21 May 2026 6.30 6.30 6.15 6.20 18,376 114,448
20 May 2026 6.20 6.25 6.15 6.20 20,500 127,205
19 May 2026 6.25 6.45 6.20 6.20 91,668 572,310
18 May 2026 6.25 6.25 6.15 6.25 2,708 16,802
15 May 2026 6.25 6.50 6.25 6.30 75,900 478,975
14 May 2026 6.10 6.30 6.10 6.20 43,700 266,645
13 May 2026 6.15 6.20 6.10 6.10 6,800 41,810
12 May 2026 6.25 6.25 6.10 6.10 28,200 173,305
11 May 2026 6.25 6.25 6.15 6.25 20,666 128,249
08 May 2026 6.25 6.35 6.25 6.25 19,000 119,230
07 May 2026 6.35 6.35 6.15 6.35 6,166 38,689
06 May 2026 6.35 6.40 6.10 6.35 23,300 145,455
05 May 2026 6.05 6.35 6.05 6.35 76,486 468,120
30 Apr 2026 6.00 6.10 6.00 6.05 81,104 490,009
29 Apr 2026 6.00 6.05 6.00 6.05 25,400 152,970
28 Apr 2026 6.00 6.05 6.00 6.00 20,199 121,319
27 Apr 2026 6.00 6.05 6.00 6.05 58,113 348,728
24 Apr 2026 6.05 6.10 6.00 6.00 47,935 287,665
23 Apr 2026 6.05 6.05 6.00 6.05 35,400 212,520
22 Apr 2026 6.00 6.10 6.00 6.05 13,833 83,428
21 Apr 2026 6.05 6.10 6.00 6.05 27,701 167,081
20 Apr 2026 6.05 6.10 6.00 6.05 18,200 109,870
17 Apr 2026 5.95 6.05 5.95 6.05 11,300 67,820
16 Apr 2026 6.00 6.05 5.95 6.00 30,200 181,000
10 Apr 2026 6.05 6.10 5.90 6.00 108,501 646,636
09 Apr 2026 6.10 6.15 6.00 6.05 13,000 78,220
08 Apr 2026 6.10 6.15 6.00 6.10 59,000 354,615
07 Apr 2026 6.15 6.15 6.00 6.10 6,510 39,316
03 Apr 2026 6.15 6.15 6.10 6.15 1,500 9,165
02 Apr 2026 6.15 6.15 6.10 6.15 600 3,670
01 Apr 2026 6.10 6.10 6.00 6.10 20,217 122,357
31 Mar 2026 6.05 6.15 5.95 6.00 29,668 177,404
30 Mar 2026 6.00 6.10 5.95 5.95 16,200 97,160
27 Mar 2026 6.00 6.05 6.00 6.00 9,500 57,160
26 Mar 2026 6.00 6.05 6.00 6.05 12,307 73,852
25 Mar 2026 6.10 6.10 6.00 6.05 16,766 100,896
24 Mar 2026 6.15 6.30 6.00 6.00 67,003 404,608
23 Mar 2026 6.30 6.30 6.15 6.15 7,101 44,431
20 Mar 2026 6.30 6.35 6.25 6.30 2,000 12,610
19 Mar 2026 6.30 6.30 6.20 6.30 4,100 25,670
18 Mar 2026 6.45 6.45 6.20 6.30 87,893 552,700
17 Mar 2026 6.50 6.50 6.35 6.50 71,246 457,883
16 Mar 2026 6.45 6.45 6.35 6.45 52,122 334,920
13 Mar 2026 6.60 6.60 6.35 6.45 11,316 72,458