Filter Dates :

From

To

02 Feb 2026 To 05 May 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 31/03/2026 To 17/04/2026 )		 44.50 49.00 44.25 48.25 33,125 1,575,807
Previous 4 weeks
( 02/03/2026 To 30/03/2026 )		 43.25 45.00 41.50 44.50 132,147 5,693,775
Daily Historical Data
05/05/2026 47.25 48.50 47.00 48.50 18,924 895,169
30/04/2026 46.75 47.25 46.75 47.25 3,300 155,100
29/04/2026 46.75 47.00 46.75 47.00 2,210 103,795
28/04/2026 47.00 47.25 47.00 47.00 3,350 157,537
27/04/2026 47.00 47.00 47.00 47.00 103,300 4,905,100
24/04/2026 46.00 47.00 46.00 46.50 1,201 55,560
23/04/2026 47.00 47.00 46.25 46.50 1,120 52,185
22/04/2026 47.50 47.50 45.00 46.75 5,700 265,900
21/04/2026 48.25 48.25 47.75 47.75 6,721 322,383
20/04/2026 48.25 48.25 48.00 48.00 6,200 299,000
17/04/2026 48.25 48.25 48.25 48.25 2,101 101,375
16/04/2026 48.25 48.50 48.25 48.25 5,549 268,562
10/04/2026 48.50 48.50 48.00 48.25 5,603 270,370
09/04/2026 48.00 48.50 44.25 48.50 9,900 472,900
08/04/2026 46.50 49.00 46.50 48.00 3,914 186,157
07/04/2026 46.00 46.25 46.00 46.25 1,601 73,921
03/04/2026 45.75 46.00 45.50 45.50 1,514 69,451
02/04/2026 46.00 46.00 46.00 46.00 1,021 46,968
01/04/2026 44.25 45.50 44.25 45.50 722 32,478
31/03/2026 44.50 44.75 44.50 44.75 1,200 53,625
30/03/2026 44.00 44.50 44.00 44.50 268 11,878
27/03/2026 43.75 43.75 43.75 43.75 1,001 43,793
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