Filter Dates :

From

To

19 May 2026 To 17 Aug 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 16/07/2026 To 31/07/2026 )		 33.50 34.25 32.25 32.25 57,479 1,904,386
Previous 4 weeks
( 18/06/2026 To 15/07/2026 )		 32.25 34.75 31.75 34.50 157,305 5,130,690
Daily Historical Data
17/08/2026 33.50 34.50 33.50 34.00 17,900 616,575
14/08/2026 32.50 34.50 32.50 34.50 69,100 2,356,425
13/08/2026 32.25 32.25 32.25 32.25 16,099 519,118
11/08/2026 32.25 32.25 32.25 32.25 2,200 70,950
10/08/2026 - - - - 0 0
07/08/2026 32.50 32.50 32.25 32.25 21,000 678,750
06/08/2026 32.50 32.50 32.50 32.50 39,900 1,296,750
05/08/2026 32.25 32.50 32.25 32.25 6,680 215,447
04/08/2026 32.25 32.50 32.25 32.50 3,416 110,543
03/08/2026 32.25 32.50 32.25 32.50 1,205 38,923
31/07/2026 32.50 32.75 32.25 32.25 20,400 660,850
30/07/2026 33.25 33.25 32.50 32.50 7,201 236,484
27/07/2026 33.75 33.75 33.75 33.75 400 13,500
24/07/2026 34.00 34.00 33.75 33.75 810 27,390
23/07/2026 34.25 34.25 34.25 34.25 3 105
22/07/2026 33.75 34.25 33.75 34.25 3,150 106,978
21/07/2026 33.50 33.50 32.75 33.50 1,702 56,143
20/07/2026 34.00 34.00 33.75 33.75 2,300 78,125
17/07/2026 33.50 34.25 33.25 34.25 2,607 88,259
16/07/2026 33.50 34.00 33.00 33.50 18,906 636,552
15/07/2026 32.50 34.75 32.50 34.50 33,501 1,131,633
14/07/2026 32.50 32.50 32.25 32.25 3,092 100,369
13/07/2026 33.25 33.25 32.50 32.50 1,104 36,306
10/07/2026 33.00 33.25 32.75 33.25 1,900 62,425
09/07/2026 32.25 33.75 32.00 33.50 78,112 2,532,781
08/07/2026 32.25 32.25 32.00 32.00 1,601 51,257
07/07/2026 32.25 32.25 32.00 32.25 1,100 35,275
06/07/2026 32.25 32.25 32.00 32.25 1,300 41,650
03/07/2026 32.50 32.50 32.00 32.25 2,755 88,562
02/07/2026 32.25 32.50 32.25 32.50 600 19,375
01/07/2026 32.25 32.25 32.00 32.25 1,200 38,475
30/06/2026 32.25 32.50 32.25 32.50 300 9,700
29/06/2026 32.50 32.50 31.75 32.50 21,925 698,251
26/06/2026 32.00 32.50 32.00 32.50 800 25,775
25/06/2026 32.25 32.25 32.00 32.00 1,613 51,992
24/06/2026 32.00 32.25 32.00 32.00 600 19,225
23/06/2026 32.50 32.50 32.50 32.50 500 16,250
22/06/2026 32.50 32.50 32.50 32.50 702 22,814
19/06/2026 32.50 32.75 32.00 32.25 2,400 77,650
18/06/2026 32.25 32.50 32.00 32.50 2,200 70,925
17/06/2026 32.00 32.25 32.00 32.00 4,036 129,377
16/06/2026 32.25 32.25 32.00 32.00 1,009 32,413
15/06/2026 32.00 32.00 32.00 32.00 15 480
12/06/2026 32.00 32.00 32.00 32.00 717 22,944
11/06/2026 32.00 32.25 32.00 32.00 2,219 71,183
10/06/2026 32.00 32.25 32.00 32.00 7,866 251,824
09/06/2026 32.00 32.25 32.00 32.00 2,999 96,094
08/06/2026 32.00 32.00 31.50 32.00 112,723 3,606,699
05/06/2026 32.00 32.25 32.00 32.00 1,500 48,150
04/06/2026 32.00 32.50 32.00 32.00 9,502 306,064
02/06/2026 32.25 32.50 32.25 32.50 601 19,507
29/05/2026 32.25 32.50 32.25 32.25 9,575 309,331
28/05/2026 32.75 32.75 32.00 32.50 6,300 204,425
27/05/2026 32.75 32.75 32.50 32.75 10,474 342,973
26/05/2026 32.75 33.25 32.75 32.75 18,991 625,728
25/05/2026 32.75 32.75 31.50 32.75 10,678 345,571
22/05/2026 32.75 34.00 32.75 33.00 8,162 272,586
21/05/2026 33.00 33.25 32.75 33.00 1,500 49,625
20/05/2026 32.50 32.75 32.25 32.75 6,650 216,167
19/05/2026 32.75 32.75 32.75 32.75 600 19,650