Filter Dates
Daily Historical Data From 18 Jun 2026 To 14 Sep 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (18 Aug 2026 To 31 Aug 2026) |
6.75 | 7.00 | 6.60 | 6.95 | 1,409,479 | 9,517,529 |
| Previous 4 weeks (16 Jul 2026 To 17 Aug 2026) |
6.30 | 6.95 | 6.15 | 6.75 | 2,425,032 | 15,644,281 |
| Daily Historical Data | ||||||
| 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 |
| 03 Aug 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 91,134 | 567,448 |
| 31 Jul 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 36,120 | 225,047 |
| 30 Jul 2026 | 6.30 | 6.35 | 6.15 | 6.20 | 78,901 | 491,591 |
| 27 Jul 2026 | 6.30 | 6.35 | 6.25 | 6.30 | 50,600 | 317,355 |
| 24 Jul 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 88,510 | 557,118 |
| 23 Jul 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 51,700 | 321,290 |
| 22 Jul 2026 | 6.15 | 6.35 | 6.15 | 6.25 | 176,902 | 1,102,217 |
| 21 Jul 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 206,733 | 1,281,771 |
| 20 Jul 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 115,710 | 716,977 |
| 17 Jul 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 159,800 | 995,500 |
| 16 Jul 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 82,201 | 515,801 |
| 15 Jul 2026 | 6.25 | 6.35 | 6.20 | 6.25 | 185,410 | 1,161,531 |
| 14 Jul 2026 | 6.30 | 6.35 | 6.10 | 6.30 | 170,101 | 1,065,826 |
| 13 Jul 2026 | 6.25 | 6.40 | 6.15 | 6.35 | 169,770 | 1,061,222 |
| 10 Jul 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 146,387 | 914,713 |
| 09 Jul 2026 | 6.25 | 6.30 | 6.10 | 6.25 | 101,105 | 626,201 |
| 08 Jul 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 64,895 | 402,508 |
| 07 Jul 2026 | 6.25 | 6.45 | 6.15 | 6.25 | 285,000 | 1,794,360 |
| 06 Jul 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 227,448 | 1,420,872 |
| 03 Jul 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 54,300 | 334,350 |
| 02 Jul 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 23,017 | 142,246 |
| 01 Jul 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 25,820 | 159,660 |
| 30 Jun 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 12,233 | 75,767 |
| 29 Jun 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 18,248 | 112,562 |
| 26 Jun 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 5,200 | 32,010 |
| 25 Jun 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 31,301 | 192,511 |
| 24 Jun 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 141,633 | 871,012 |
| 23 Jun 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 303,101 | 1,856,561 |
| 22 Jun 2026 | 6.25 | 6.25 | 6.15 | 6.25 | 36,200 | 224,730 |
| 19 Jun 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 17,900 | 110,485 |
| 18 Jun 2026 | 6.25 | 6.25 | 6.10 | 6.20 | 36,034 | 221,740 |