Filter Dates
Daily Historical Data From 16 Dec 2025 To 13 Mar 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (13 Feb 2026 To 26 Feb 2026) |
7.25 | 8.55 | 7.00 | 7.45 | 512,627 | 3,840,521 |
| Previous 4 weeks (16 Jan 2026 To 12 Feb 2026) |
6.30 | 7.45 | 6.10 | 7.25 | 1,079,222 | 6,883,377 |
| Daily Historical Data | ||||||
| 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 |
| 29 Jan 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 106,634 | 656,324 |
| 28 Jan 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 2,300 | 14,220 |
| 27 Jan 2026 | 6.30 | 6.30 | 6.15 | 6.25 | 25,233 | 155,617 |
| 26 Jan 2026 | 6.15 | 6.25 | 6.10 | 6.25 | 16,000 | 99,015 |
| 23 Jan 2026 | 6.25 | 6.30 | 6.15 | 6.15 | 183,901 | 1,139,396 |
| 22 Jan 2026 | 6.20 | 6.30 | 6.20 | 6.25 | 12,800 | 79,430 |
| 21 Jan 2026 | 6.30 | 6.30 | 6.20 | 6.25 | 50,901 | 317,953 |
| 20 Jan 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 40,521 | 252,503 |
| 19 Jan 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 33,155 | 207,301 |
| 16 Jan 2026 | 6.30 | 6.35 | 6.15 | 6.20 | 19,635 | 121,243 |
| 15 Jan 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 22,533 | 139,357 |
| 14 Jan 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 37,700 | 233,900 |
| 13 Jan 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 41,401 | 257,861 |
| 12 Jan 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 108,768 | 679,732 |
| 09 Jan 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 63,599 | 399,763 |
| 08 Jan 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 165,630 | 1,038,761 |
| 07 Jan 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 33,522 | 211,077 |
| 06 Jan 2026 | 6.20 | 6.35 | 6.15 | 6.25 | 65,500 | 408,885 |
| 05 Jan 2026 | 6.25 | 6.25 | 6.10 | 6.20 | 5,401 | 33,001 |
| 30 Dec 2025 | 6.10 | 6.25 | 6.00 | 6.10 | 47,400 | 286,915 |
| 29 Dec 2025 | 6.00 | 6.60 | 5.95 | 6.05 | 157,700 | 955,955 |
| 26 Dec 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 25,300 | 151,815 |
| 25 Dec 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 34,000 | 204,010 |
| 24 Dec 2025 | 6.00 | 6.10 | 5.95 | 6.05 | 93,933 | 563,277 |
| 23 Dec 2025 | 6.00 | 6.05 | 5.95 | 6.00 | 106,366 | 638,934 |
| 22 Dec 2025 | 6.05 | 6.10 | 6.00 | 6.05 | 49,500 | 297,620 |
| 19 Dec 2025 | 6.00 | 6.20 | 5.95 | 6.00 | 379,200 | 2,294,745 |
| 18 Dec 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 40,000 | 238,735 |
| 17 Dec 2025 | 6.05 | 6.10 | 5.95 | 6.00 | 55,568 | 333,449 |
| 16 Dec 2025 | 6.00 | 6.05 | 6.00 | 6.00 | 59,500 | 357,020 |