Filter Dates :

From

To

12 Mar 2026 To 15 Jun 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 15/05/2026 To 28/05/2026 )		 33.00 34.00 31.50 32.50 68,255 2,237,900
Previous 4 weeks
( 10/04/2026 To 14/05/2026 )		 32.33 40.00 30.00 33.00 316,995 10,249,879
Daily Historical Data
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
18/05/2026 33.00 33.00 32.25 32.75 1,800 58,625
15/05/2026 33.00 33.25 33.00 33.25 3,100 102,550
14/05/2026 32.75 33.00 32.50 33.00 3,600 117,750
13/05/2026 32.50 32.75 32.25 32.75 5,201 168,556
12/05/2026 32.25 32.50 32.00 32.25 3,000 96,300
11/05/2026 35.00 35.00 31.25 32.25 24,341 786,906
08/05/2026 35.75 35.75 35.50 35.50 1,027 36,541
07/05/2026 36.50 36.50 35.75 36.00 3,726 133,903
06/05/2026 40.00 40.00 33.75 36.50 28,184 1,057,887
05/05/2026 31.50 32.33 31.33 32.33 28,386 895,169
30/04/2026 31.17 31.50 31.17 31.50 4,950 155,100
29/04/2026 31.17 31.33 31.17 31.33 3,315 103,795
28/04/2026 31.33 31.50 31.33 31.33 5,025 157,537
27/04/2026 31.33 31.33 31.33 31.33 154,950 4,905,100
24/04/2026 30.67 31.33 30.67 31.00 1,801 55,560
23/04/2026 31.33 31.33 30.83 31.00 1,680 52,185
22/04/2026 31.67 31.67 30.00 31.17 8,550 265,900
21/04/2026 32.17 32.17 31.83 31.83 10,081 322,383
20/04/2026 32.17 32.17 32.00 32.00 9,300 299,000
17/04/2026 32.17 32.17 32.17 32.17 3,151 101,375
16/04/2026 32.17 32.33 32.17 32.17 8,323 268,562
10/04/2026 32.33 32.33 32.00 32.17 8,404 270,370
09/04/2026 32.00 32.33 29.50 32.33 14,850 472,900
08/04/2026 31.00 32.67 31.00 32.00 5,871 186,157
07/04/2026 30.67 30.83 30.67 30.83 2,401 73,921
03/04/2026 30.50 30.67 30.33 30.33 2,271 69,451
02/04/2026 30.67 30.67 30.67 30.67 1,531 46,968
01/04/2026 29.50 30.33 29.50 30.33 1,083 32,478
31/03/2026 29.67 29.83 29.67 29.83 1,800 53,625
30/03/2026 29.33 29.67 29.33 29.67 402 11,878
27/03/2026 29.17 29.17 29.17 29.17 1,501 43,793
26/03/2026 29.33 29.50 29.17 29.17 2,566 75,012
25/03/2026 29.00 29.00 29.00 29.00 156 4,527
24/03/2026 28.83 29.33 28.83 29.00 1,356 39,376
23/03/2026 29.17 29.17 29.17 29.17 15 440
20/03/2026 29.17 29.17 29.17 29.17 3 87
19/03/2026 28.50 29.33 28.50 29.17 31,956 925,074
18/03/2026 28.67 28.83 28.50 28.50 30,321 867,132
17/03/2026 28.50 28.50 28.17 28.33 7,368 208,191
16/03/2026 28.67 28.67 28.50 28.50 1,968 56,302
13/03/2026 28.83 29.33 28.50 28.50 66,841 1,925,432
12/03/2026 29.67 29.83 29.50 29.67 10,980 325,872