Filter Dates :

From

To

01 Jul 2026 To 25 Sep 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 31/08/2026 To 11/09/2026 )		 33.00 36.00 32.75 36.00 82,596 2,752,972
Previous 4 weeks
( 31/07/2026 To 28/08/2026 )		 32.50 35.00 31.75 33.00 348,182 11,612,172
Daily Historical Data
25/09/2026 34.25 35.25 34.25 35.25 188,050 6,626,362
24/09/2026 - - - - 0 0
23/09/2026 - - - - 0 0
22/09/2026 - - - - 0 0
21/09/2026 34.00 34.00 34.00 34.00 100 3,400
18/09/2026 - - - - 0 0
17/09/2026 33.50 34.50 33.50 34.00 2,580 87,611
16/09/2026 34.00 34.00 33.50 33.50 32,200 1,079,500
15/09/2026 34.50 34.50 34.50 34.50 1,000 34,500
14/09/2026 35.50 35.50 35.50 35.50 200 7,100
11/09/2026 34.50 36.00 34.50 36.00 8,811 309,817
10/09/2026 34.00 35.00 34.00 35.00 4,800 164,425
09/09/2026 33.00 34.50 33.00 34.50 2,025 68,200
08/09/2026 33.25 33.25 33.25 33.25 3,900 129,675
07/09/2026 33.25 33.25 33.25 33.25 401 13,333
04/09/2026 33.25 33.25 33.25 33.25 1 33
03/09/2026 33.25 33.25 33.25 33.25 100 3,325
02/09/2026 33.00 33.00 33.00 33.00 9,400 310,200
01/09/2026 33.00 33.25 32.75 32.75 12,857 424,031
31/08/2026 33.00 33.00 33.00 33.00 40,301 1,329,933
28/08/2026 34.00 35.00 31.75 33.00 64,245 2,110,483
27/08/2026 33.75 33.75 33.75 33.75 113 3,830
26/08/2026 33.75 33.75 33.75 33.75 201 6,784
25/08/2026 34.00 34.00 33.75 34.00 7,063 240,067
24/08/2026 34.00 35.00 33.25 34.00 55,203 1,892,201
21/08/2026 33.25 34.75 33.00 34.75 4,906 164,942
20/08/2026 - - - - 0 0
19/08/2026 34.00 35.00 33.25 33.50 4,301 148,584
18/08/2026 34.00 34.00 33.75 33.75 14,250 480,950
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