Daily Historical Data From 23 Sep 2025 To 19 Dec 2025
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (20 Nov 2025 To 03 Dec 2025) |
4.12 | 4.12 | 3.74 | 4.04 | 1,230,802 | 4,919,196 |
| Previous 4 weeks (22 Oct 2025 To 19 Nov 2025) |
4.52 | 4.52 | 4.04 | 4.16 | 1,420,488 | 6,074,254 |
| Daily Historical Data | ||||||
| 19 Dec 2025 | 4.08 | 4.10 | 4.04 | 4.10 | 22,800 | 92,572 |
| 18 Dec 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 800 | 3,252 |
| 17 Dec 2025 | 4.06 | 4.10 | 4.06 | 4.08 | 24,200 | 98,592 |
| 16 Dec 2025 | 4.08 | 4.10 | 4.04 | 4.06 | 160,900 | 654,642 |
| 15 Dec 2025 | 4.14 | 4.14 | 4.08 | 4.10 | 102,300 | 420,570 |
| 12 Dec 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 66,400 | 272,196 |
| 11 Dec 2025 | 4.06 | 4.06 | 4.00 | 4.04 | 67,600 | 272,660 |
| 09 Dec 2025 | 4.08 | 4.08 | 4.04 | 4.06 | 67,582 | 274,806 |
| 08 Dec 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 137,801 | 559,958 |
| 04 Dec 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 99,902 | 402,990 |
| 03 Dec 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 145,637 | 587,230 |
| 02 Dec 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 40,903 | 164,530 |
| 01 Dec 2025 | 3.94 | 4.02 | 3.94 | 4.00 | 64,919 | 258,024 |
| 28 Nov 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 64,200 | 253,046 |
| 27 Nov 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 2,400 | 9,492 |
| 26 Nov 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 32,638 | 129,398 |
| 25 Nov 2025 | 3.92 | 3.98 | 3.88 | 3.94 | 62,100 | 243,734 |
| 24 Nov 2025 | 3.94 | 3.94 | 3.88 | 3.88 | 57,400 | 223,382 |
| 21 Nov 2025 | 4.02 | 4.02 | 3.74 | 3.94 | 232,805 | 922,714 |
| 20 Nov 2025 | 4.12 | 4.12 | 4.00 | 4.04 | 527,800 | 2,127,646 |
| 19 Nov 2025 | 4.14 | 4.20 | 4.12 | 4.16 | 64,500 | 266,800 |
| 18 Nov 2025 | 4.12 | 4.16 | 4.08 | 4.14 | 22,320 | 92,230 |
| 17 Nov 2025 | 4.10 | 4.14 | 4.04 | 4.08 | 91,801 | 374,269 |
| 14 Nov 2025 | 4.20 | 4.20 | 4.12 | 4.16 | 67,020 | 280,169 |
| 13 Nov 2025 | 4.20 | 4.30 | 4.16 | 4.26 | 121,415 | 517,029 |
| 12 Nov 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 8,500 | 35,856 |
| 11 Nov 2025 | 4.20 | 4.28 | 4.20 | 4.22 | 85,822 | 364,057 |
| 10 Nov 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 11,605 | 48,831 |
| 07 Nov 2025 | 4.26 | 4.30 | 4.24 | 4.24 | 25,803 | 109,474 |
| 06 Nov 2025 | 4.26 | 4.30 | 4.22 | 4.26 | 28,900 | 123,744 |
| 05 Nov 2025 | 4.26 | 4.30 | 4.22 | 4.22 | 23,700 | 101,372 |
| 04 Nov 2025 | 4.28 | 4.28 | 4.20 | 4.22 | 85,611 | 361,688 |
| 03 Nov 2025 | 4.28 | 4.34 | 4.24 | 4.32 | 162,130 | 692,318 |
| 31 Oct 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 78,874 | 336,797 |
| 30 Oct 2025 | 4.32 | 4.40 | 4.30 | 4.30 | 85,548 | 369,728 |
| 29 Oct 2025 | 4.36 | 4.38 | 4.32 | 4.34 | 87,413 | 378,148 |
| 28 Oct 2025 | 4.42 | 4.44 | 4.32 | 4.36 | 228,320 | 993,882 |
| 27 Oct 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 82,006 | 363,382 |
| 24 Oct 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 37,500 | 167,268 |
| 22 Oct 2025 | 4.52 | 4.52 | 4.46 | 4.46 | 21,700 | 97,212 |
| 21 Oct 2025 | 4.50 | 4.52 | 4.46 | 4.52 | 148,739 | 669,078 |
| 20 Oct 2025 | 4.44 | 4.52 | 4.42 | 4.44 | 125,843 | 563,534 |
| 17 Oct 2025 | 4.46 | 4.48 | 4.44 | 4.44 | 24,533 | 109,315 |
| 16 Oct 2025 | 4.44 | 4.46 | 4.42 | 4.44 | 41,702 | 185,158 |
| 15 Oct 2025 | 4.44 | 4.48 | 4.44 | 4.44 | 33,008 | 146,793 |
| 14 Oct 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 57,600 | 257,430 |
| 10 Oct 2025 | 4.50 | 4.52 | 4.48 | 4.52 | 144,235 | 648,459 |
| 09 Oct 2025 | 4.50 | 4.50 | 4.48 | 4.50 | 248,410 | 1,115,425 |
| 08 Oct 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 132,309 | 595,396 |
| 07 Oct 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 329,100 | 1,478,514 |
| 06 Oct 2025 | 4.50 | 4.50 | 4.48 | 4.50 | 189,808 | 853,794 |
| 03 Oct 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 209,401 | 939,142 |
| 02 Oct 2025 | 4.50 | 4.52 | 4.44 | 4.48 | 322,101 | 1,436,064 |
| 01 Oct 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 57,510 | 258,798 |
| 30 Sep 2025 | 4.54 | 4.54 | 4.48 | 4.48 | 111,073 | 498,995 |
| 29 Sep 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 2,810 | 12,713 |
| 26 Sep 2025 | 4.54 | 4.56 | 4.50 | 4.50 | 86,010 | 388,731 |
| 25 Sep 2025 | 4.56 | 4.56 | 4.50 | 4.54 | 87,207 | 395,727 |
| 24 Sep 2025 | 4.58 | 4.58 | 4.54 | 4.56 | 64,906 | 295,006 |
| 23 Sep 2025 | 4.50 | 4.50 | 4.46 | 4.50 | 114,202 | 511,309 |
