Filter Dates :

From

To

29 Dec 2025 To 26 Mar 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 26/02/2026 To 12/03/2026 )		 43.00 45.00 41.50 44.50 65,555 2,835,689
Previous 4 weeks
( 29/01/2026 To 25/02/2026 )		 42.00 44.50 42.00 44.00 138,888 5,937,047
Daily Historical Data
26/03/2026 44.00 44.25 43.75 43.75 1,711 75,012
25/03/2026 43.50 43.50 43.50 43.50 104 4,527
24/03/2026 43.25 44.00 43.25 43.50 904 39,376
23/03/2026 43.75 43.75 43.75 43.75 10 440
20/03/2026 43.75 43.75 43.75 43.75 2 87
19/03/2026 42.75 44.00 42.75 43.75 21,304 925,074
18/03/2026 43.00 43.25 42.75 42.75 20,214 867,132
17/03/2026 42.75 42.75 42.25 42.50 4,912 208,191
16/03/2026 43.00 43.00 42.75 42.75 1,312 56,302
13/03/2026 43.25 44.00 42.75 42.75 44,561 1,925,432
12/03/2026 44.50 44.75 44.25 44.50 7,320 325,872
11/03/2026 44.50 44.50 44.50 44.50 10 447
10/03/2026 44.50 44.50 44.50 44.50 200 8,900
09/03/2026 43.50 45.00 43.50 45.00 702 31,139
06/03/2026 42.25 43.25 42.25 43.25 2,300 97,325
05/03/2026 43.00 43.00 42.00 42.25 8,010 338,155
04/03/2026 42.50 42.75 41.50 42.25 9,600 406,650
02/03/2026 43.25 43.25 42.00 42.75 7,702 328,043
27/02/2026 43.75 44.00 43.25 43.75 28,909 1,264,721
26/02/2026 43.00 43.00 42.75 43.00 802 34,437
25/02/2026 42.50 44.50 42.00 44.00 1,800 77,525
24/02/2026 42.75 42.75 42.75 42.75 4,000 171,000
23/02/2026 43.00 43.00 42.00 42.00 23,300 990,450
20/02/2026 42.75 42.75 42.25 42.75 15,900 679,375
19/02/2026 43.00 43.25 42.50 42.75 21,802 933,412
18/02/2026 42.75 43.75 42.75 43.75 5,500 237,825
17/02/2026 42.75 42.75 42.50 42.75 6,800 290,225
16/02/2026 42.75 44.00 42.50 42.50 23,201 990,994
13/02/2026 43.00 43.00 42.00 42.75 18,500 790,575
12/02/2026 43.00 43.00 43.00 43.00 43 1,849
11/02/2026 43.00 43.00 43.00 43.00 8 342
10/02/2026 42.75 43.50 42.75 43.00 5,201 224,443
09/02/2026 43.00 43.25 42.00 42.25 2,400 103,200
06/02/2026 43.00 43.00 43.00 43.00 101 4,344
05/02/2026 43.00 43.00 43.00 43.00 2,001 86,044
04/02/2026 42.50 42.75 42.50 42.75 900 38,325
03/02/2026 42.75 43.00 42.50 42.75 4,500 193,350
02/02/2026 42.25 43.75 42.25 43.75 2,100 88,875
30/01/2026 42.00 42.00 42.00 42.00 831 34,894
29/01/2026 - - - - 0 0
28/01/2026 41.50 42.00 41.50 42.00 3,900 162,925
27/01/2026 42.00 42.00 41.75 41.75 402 16,808
26/01/2026 - - - - 0 0
23/01/2026 42.00 42.25 42.00 42.25 1,300 54,650
22/01/2026 44.50 45.00 42.00 42.00 2,800 118,550
21/01/2026 42.00 42.25 41.00 42.00 4,100 171,900
20/01/2026 40.50 42.75 40.50 41.75 6,211 260,287
19/01/2026 39.75 40.75 39.75 40.25 1,801 72,399
16/01/2026 39.75 39.75 39.75 39.75 1,700 67,575
15/01/2026 - - - - 0 0
14/01/2026 39.75 39.75 39.75 39.75 1,700 67,575
13/01/2026 39.75 39.75 39.75 39.75 1,700 67,575
12/01/2026 39.75 39.75 39.75 39.75 2,500 99,375
09/01/2026 39.75 39.75 39.50 39.50 1,000 39,725
08/01/2026 39.75 39.75 39.75 39.75 1,201 47,739
07/01/2026 39.75 39.75 39.50 39.75 1,698 67,421
06/01/2026 39.75 39.75 39.75 39.75 1,000 39,750
05/01/2026 40.00 40.00 39.25 39.75 5,200 205,575
30/12/2025 40.00 40.00 39.75 39.75 3,005 120,108
29/12/2025 39.75 40.00 39.75 39.75 2,100 83,950