Filter Dates
Daily Historical Data From 30 Jan 2026 To 30 Apr 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (30 Mar 2026 To 16 Apr 2026) |
6.00 | 6.15 | 5.90 | 6.00 | 285,396 | 1,709,543 |
| Previous 4 weeks (27 Feb 2026 To 27 Mar 2026) |
7.30 | 7.30 | 6.00 | 6.00 | 1,330,898 | 8,607,566 |
| Daily Historical Data | ||||||
| 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 |
| 12 Mar 2026 | 6.55 | 6.85 | 6.50 | 6.75 | 46,373 | 310,295 |
| 11 Mar 2026 | 6.45 | 6.55 | 6.40 | 6.55 | 17,930 | 115,057 |
| 10 Mar 2026 | 6.50 | 6.55 | 6.40 | 6.45 | 21,006 | 135,843 |
| 09 Mar 2026 | 6.35 | 6.65 | 6.25 | 6.45 | 22,200 | 141,060 |
| 06 Mar 2026 | 6.35 | 6.50 | 6.35 | 6.45 | 29,100 | 185,475 |
| 05 Mar 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 27,101 | 173,241 |
| 04 Mar 2026 | 6.80 | 6.90 | 6.30 | 6.35 | 338,810 | 2,168,259 |
| 02 Mar 2026 | 6.45 | 6.90 | 6.45 | 6.90 | 92,379 | 601,933 |
| 27 Feb 2026 | 7.30 | 7.30 | 6.40 | 6.70 | 394,645 | 2,639,215 |
| 26 Feb 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 52,699 | 393,189 |
| 25 Feb 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 4,466 | 33,375 |
| 24 Feb 2026 | 7.45 | 7.75 | 7.30 | 7.40 | 34,726 | 265,193 |
| 23 Feb 2026 | 7.00 | 7.70 | 7.00 | 7.30 | 58,026 | 417,432 |
| 20 Feb 2026 | 7.90 | 7.95 | 7.00 | 7.25 | 131,033 | 964,873 |
| 19 Feb 2026 | 8.20 | 8.20 | 7.75 | 7.95 | 47,765 | 379,308 |
| 18 Feb 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 39,711 | 317,459 |
| 17 Feb 2026 | 8.40 | 8.55 | 7.60 | 7.85 | 34,500 | 266,685 |
| 16 Feb 2026 | 7.40 | 7.95 | 7.30 | 7.80 | 37,966 | 287,626 |
| 13 Feb 2026 | 7.25 | 7.50 | 7.05 | 7.35 | 71,735 | 515,381 |
| 12 Feb 2026 | 7.00 | 7.45 | 6.90 | 7.25 | 72,720 | 523,110 |
| 11 Feb 2026 | 6.45 | 7.10 | 6.45 | 6.85 | 158,100 | 1,077,716 |
| 10 Feb 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 70,001 | 445,456 |
| 09 Feb 2026 | 6.25 | 6.35 | 6.20 | 6.30 | 142,566 | 897,155 |
| 06 Feb 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 50,701 | 314,286 |
| 05 Feb 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 7,809 | 48,374 |
| 04 Feb 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 31,445 | 194,608 |
| 03 Feb 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 4,700 | 29,045 |
| 02 Feb 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 29,100 | 180,425 |
| 30 Jan 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 21,000 | 130,200 |