Filter Dates :

From

To

22 Sep 2025 To 18 Dec 2025

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 19/11/2025 To 02/12/2025 )		 43.50 43.75 42.00 43.75 5,555 239,380
Previous 4 weeks
( 21/10/2025 To 18/11/2025 )		 45.00 45.50 43.25 45.00 5,651 254,091
Daily Historical Data
18/12/2025 41.75 42.50 41.00 41.00 2,701 112,416
17/12/2025 41.75 41.75 41.25 41.50 4,600 190,775
16/12/2025 42.50 42.50 41.75 41.75 4,300 180,975
15/12/2025 - - - - 0 0
12/12/2025 42.50 42.50 42.50 42.50 1 42
11/12/2025 - - - - 0 0
09/12/2025 - - - - 0 0
08/12/2025 42.50 42.50 42.50 42.50 18 760
04/12/2025 42.50 42.50 42.50 42.50 100 4,250
03/12/2025 42.75 42.75 42.75 42.75 200 8,550
02/12/2025 43.75 43.75 43.75 43.75 48 2,052
01/12/2025 42.25 43.75 42.25 43.75 700 30,325
28/11/2025 42.00 42.00 42.00 42.00 102 4,287
27/11/2025 43.50 43.50 42.00 42.00 1,602 68,685
26/11/2025 43.00 43.00 43.00 43.00 100 4,300
25/11/2025 43.50 43.50 43.50 43.50 101 4,392
24/11/2025 42.75 43.50 42.50 42.50 800 34,325
21/11/2025 43.50 43.50 42.50 42.50 1,400 60,550
20/11/2025 43.50 43.50 43.50 43.50 100 4,350
19/11/2025 43.50 43.50 43.25 43.25 602 26,114
18/11/2025 44.75 45.00 44.75 45.00 500 22,400
17/11/2025 44.75 44.75 44.75 44.75 221 9,905
14/11/2025 43.25 43.50 43.25 43.50 401 17,375
13/11/2025 45.50 45.50 45.50 45.50 2 88
12/11/2025 45.50 45.50 45.50 45.50 1 45
11/11/2025 - - - - 0 0
10/11/2025 45.50 45.50 45.50 45.50 1 50
07/11/2025 45.50 45.50 45.50 45.50 43 1,956
06/11/2025 - - - - 0 0
05/11/2025 - - - - 0 0
04/11/2025 - - - - 0 0
03/11/2025 45.25 45.50 45.25 45.50 1,200 54,425
31/10/2025 44.25 45.25 44.25 45.25 431 19,358
30/10/2025 - - - - 0 0
29/10/2025 - - - - 0 0
28/10/2025 - - - - 0 0
27/10/2025 45.50 45.50 45.50 45.50 51 2,264
24/10/2025 - - - - 0 0
22/10/2025 45.25 45.50 45.25 45.50 500 22,725
21/10/2025 45.00 45.00 45.00 45.00 2,300 103,500
20/10/2025 45.00 45.25 45.00 45.25 804 36,247
17/10/2025 44.50 44.50 44.50 44.50 2,100 93,450
16/10/2025 44.50 44.50 44.50 44.50 400 17,800
15/10/2025 - - - - 0 0
14/10/2025 - - - - 0 0
10/10/2025 43.50 45.50 43.50 45.50 2,400 106,475
09/10/2025 - - - - 0 0
08/10/2025 45.00 45.00 44.50 45.00 28,723 1,286,917
07/10/2025 44.00 44.25 44.00 44.25 7,302 321,537
06/10/2025 43.75 44.25 43.75 44.25 1,301 57,494
03/10/2025 43.25 43.25 42.50 42.50 2,300 98,600
02/10/2025 43.25 43.50 43.00 43.00 1,551 67,080
01/10/2025 43.00 43.25 42.75 43.25 702 30,237
30/09/2025 42.75 43.50 42.75 43.50 600 25,950
29/09/2025 - - - - 0 0
26/09/2025 43.50 43.50 43.50 43.50 1 43
25/09/2025 43.25 43.50 43.25 43.50 600 26,075
24/09/2025 42.50 42.50 42.50 42.50 300 12,750
23/09/2025 43.75 43.75 42.75 42.75 700 30,175
22/09/2025 43.75 43.75 42.75 42.75 500 21,725