Filter Dates
Daily Historical Data From 04 Aug 2026 To 29 Oct 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (30 Sep 2026 To 14 Oct 2026) |
7.40 | 7.45 | 6.80 | 6.95 | 547,380 | 3,827,566 |
| Previous 4 weeks (02 Sep 2026 To 29 Sep 2026) |
7.15 | 7.60 | 6.80 | 7.45 | 2,275,055 | 16,563,876 |
| Daily Historical Data | ||||||
| 29 Oct 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 8,200 | 57,020 |
| 28 Oct 2026 | 6.95 | 7.10 | 6.85 | 6.95 | 41,300 | 287,505 |
| 27 Oct 2026 | 7.05 | 7.10 | 6.95 | 7.10 | 13,205 | 92,475 |
| 26 Oct 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 12,600 | 88,940 |
| 22 Oct 2026 | 7.05 | 7.15 | 7.00 | 7.00 | 24,902 | 176,014 |
| 21 Oct 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 34,000 | 240,965 |
| 20 Oct 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 12,301 | 86,537 |
| 19 Oct 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 14,500 | 101,280 |
| 16 Oct 2026 | - | - | - | - | 0 | 0 |
| 15 Oct 2026 | 6.90 | 7.10 | 6.90 | 6.95 | 45,900 | 320,520 |
| 14 Oct 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 46,500 | 321,665 |
| 12 Oct 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 35,050 | 242,095 |
| 09 Oct 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 37,400 | 259,790 |
| 08 Oct 2026 | 7.20 | 7.20 | 6.90 | 6.90 | 29,700 | 207,045 |
| 07 Oct 2026 | 6.95 | 7.05 | 6.90 | 6.95 | 31,210 | 217,010 |
| 06 Oct 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 42,200 | 290,905 |
| 05 Oct 2026 | 7.20 | 7.20 | 6.85 | 6.90 | 49,300 | 343,805 |
| 02 Oct 2026 | 7.00 | 7.20 | 6.80 | 7.00 | 125,110 | 861,684 |
| 01 Oct 2026 | 6.95 | 7.20 | 6.95 | 7.10 | 41,301 | 290,682 |
| 30 Sep 2026 | 7.40 | 7.45 | 7.15 | 7.20 | 109,609 | 792,885 |
| 29 Sep 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 11,300 | 83,640 |
| 28 Sep 2026 | 7.45 | 7.45 | 7.25 | 7.45 | 547,300 | 4,048,760 |
| 25 Sep 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 42,009 | 311,105 |
| 24 Sep 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 34,400 | 254,820 |
| 23 Sep 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 53,900 | 399,890 |
| 22 Sep 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 54,917 | 408,266 |
| 21 Sep 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 45,500 | 340,405 |
| 18 Sep 2026 | 7.55 | 7.55 | 7.40 | 7.55 | 52,600 | 393,590 |
| 17 Sep 2026 | 7.45 | 7.60 | 7.45 | 7.55 | 234,479 | 1,758,402 |
| 16 Sep 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 104,900 | 771,160 |
| 15 Sep 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 103,530 | 763,510 |
| 14 Sep 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 158,524 | 1,152,139 |
| 11 Sep 2026 | 7.15 | 7.30 | 7.10 | 7.25 | 74,315 | 537,637 |
| 10 Sep 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 60,805 | 437,705 |
| 09 Sep 2026 | 7.25 | 7.25 | 7.10 | 7.20 | 6,905 | 49,315 |
| 08 Sep 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 244,370 | 1,745,228 |
| 07 Sep 2026 | 7.05 | 7.05 | 6.80 | 7.05 | 131,510 | 916,260 |
| 04 Sep 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 70,905 | 493,029 |
| 03 Sep 2026 | 7.00 | 7.05 | 6.85 | 7.00 | 85,780 | 596,683 |
| 02 Sep 2026 | 7.15 | 7.15 | 7.00 | 7.05 | 157,106 | 1,102,332 |
| 01 Sep 2026 | 7.00 | 7.10 | 6.90 | 7.05 | 519,003 | 3,625,331 |
| 31 Aug 2026 | 6.75 | 7.00 | 6.75 | 6.95 | 447,605 | 3,068,519 |
| 28 Aug 2026 | 6.70 | 6.75 | 6.60 | 6.75 | 153,000 | 1,019,940 |
| 27 Aug 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 208,456 | 1,402,295 |
| 26 Aug 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 25,255 | 169,330 |
| 25 Aug 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 66,400 | 446,855 |
| 24 Aug 2026 | 6.75 | 6.80 | 6.65 | 6.65 | 55,200 | 368,655 |
| 21 Aug 2026 | 6.65 | 6.80 | 6.65 | 6.70 | 74,501 | 498,236 |
| 20 Aug 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 84,233 | 559,132 |
| 19 Aug 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 66,900 | 447,035 |
| 18 Aug 2026 | 6.75 | 6.80 | 6.65 | 6.80 | 227,929 | 1,537,532 |
| 17 Aug 2026 | 6.65 | 6.80 | 6.65 | 6.75 | 49,410 | 332,221 |
| 14 Aug 2026 | 6.65 | 6.95 | 6.60 | 6.75 | 341,900 | 2,320,660 |
| 13 Aug 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 41,501 | 275,336 |
| 11 Aug 2026 | 6.85 | 6.85 | 6.60 | 6.65 | 93,900 | 624,260 |
| 10 Aug 2026 | 6.85 | 6.85 | 6.65 | 6.75 | 12,100 | 81,875 |
| 07 Aug 2026 | 6.70 | 6.85 | 6.65 | 6.85 | 70,310 | 474,471 |
| 06 Aug 2026 | 6.70 | 6.85 | 6.65 | 6.75 | 52,400 | 351,275 |
| 05 Aug 2026 | 6.65 | 6.85 | 6.60 | 6.70 | 214,915 | 1,442,372 |
| 04 Aug 2026 | 6.30 | 6.70 | 6.25 | 6.60 | 410,285 | 2,649,696 |