Filter Dates :

From

To

17 Nov 2025 To 13 Feb 2026

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 19/01/2026 To 30/01/2026 )		 39.75 45.00 39.75 42.00 21,345 892,413
Previous 4 weeks
( 17/12/2025 To 16/01/2026 )		 41.75 42.50 39.25 39.75 68,838 2,778,744
Daily Historical Data
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
30/01/2026 42.00 42.00 42.00 42.00 831 34,894
29/01/2026 - - - - 0 0
28/01/2026 41.50 42.00 41.50 42.00 3,900 162,925
27/01/2026 42.00 42.00 41.75 41.75 402 16,808
26/01/2026 - - - - 0 0
23/01/2026 42.00 42.25 42.00 42.25 1,300 54,650
22/01/2026 44.50 45.00 42.00 42.00 2,800 118,550
21/01/2026 42.00 42.25 41.00 42.00 4,100 171,900
20/01/2026 40.50 42.75 40.50 41.75 6,211 260,287
19/01/2026 39.75 40.75 39.75 40.25 1,801 72,399
16/01/2026 39.75 39.75 39.75 39.75 1,700 67,575
15/01/2026 - - - - 0 0
14/01/2026 39.75 39.75 39.75 39.75 1,700 67,575
13/01/2026 39.75 39.75 39.75 39.75 1,700 67,575
12/01/2026 39.75 39.75 39.75 39.75 2,500 99,375
09/01/2026 39.75 39.75 39.50 39.50 1,000 39,725
08/01/2026 39.75 39.75 39.75 39.75 1,201 47,739
07/01/2026 39.75 39.75 39.50 39.75 1,698 67,421
06/01/2026 39.75 39.75 39.75 39.75 1,000 39,750
05/01/2026 40.00 40.00 39.25 39.75 5,200 205,575
30/12/2025 40.00 40.00 39.75 39.75 3,005 120,108
29/12/2025 39.75 40.00 39.75 39.75 2,100 83,950
26/12/2025 40.00 40.00 39.75 39.75 2,234 89,137
25/12/2025 40.25 40.25 39.75 40.00 5,400 215,675
24/12/2025 40.50 40.50 40.00 40.25 6,300 253,050
23/12/2025 40.50 40.50 40.25 40.50 3,400 137,500
22/12/2025 41.00 42.00 40.25 40.50 7,950 322,625
19/12/2025 41.50 41.50 40.75 40.75 13,449 551,198
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