Filter Dates :

From

To

13 Aug 2026 To 06 Nov 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 08/10/2026 To 22/10/2026 )		 35.00 36.00 34.25 35.25 1,489,595 51,626,745
Previous 4 weeks
( 10/09/2026 To 07/10/2026 )		 34.00 36.00 33.50 35.00 1,384,368 47,732,439
Daily Historical Data
06/11/2026 35.00 35.00 35.00 35.00 100 3,500
05/11/2026 34.50 34.50 34.50 34.50 1 34
04/11/2026 34.50 34.50 34.50 34.50 347 11,971
03/11/2026 34.50 34.50 34.50 34.50 300 10,350
02/11/2026 34.75 35.25 34.25 35.25 886 30,407
30/10/2026 34.25 35.25 34.25 35.25 13,500 462,475
29/10/2026 35.00 35.00 35.00 35.00 2,100 73,500
28/10/2026 34.75 34.75 34.25 34.75 15,600 538,000
27/10/2026 35.00 35.25 34.50 34.50 3,700 128,800
26/10/2026 35.25 40.00 34.50 34.50 11,008 404,387
22/10/2026 35.25 35.25 35.25 35.25 400 14,100
21/10/2026 35.25 35.25 35.25 35.25 1,400 49,350
20/10/2026 35.25 35.25 35.25 35.25 1,701 59,960
19/10/2026 35.25 35.25 35.25 35.25 700 24,675
16/10/2026 - - - - 0 0
15/10/2026 35.25 35.25 35.25 35.25 300 10,575
14/10/2026 35.25 35.25 34.75 35.25 338,793 11,773,199
12/10/2026 34.25 35.50 34.25 35.25 571,501 19,575,586
09/10/2026 35.00 36.00 35.00 35.50 572,700 20,045,800
08/10/2026 35.00 35.25 34.75 35.25 2,100 73,500
07/10/2026 35.00 35.00 34.50 35.00 570,500 19,682,500
06/10/2026 35.00 35.25 34.75 35.25 500 17,450
05/10/2026 34.25 35.25 34.00 35.25 573,406 19,642,211
02/10/2026 35.00 35.00 35.00 35.00 101 3,535
01/10/2026 35.25 35.25 35.25 35.25 5 176
30/09/2026 35.25 35.25 35.25 35.25 514 18,117
29/09/2026 34.00 35.25 34.00 35.25 1,401 48,710
28/09/2026 35.00 35.25 35.00 35.25 200 7,025
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