Daily Historical Data From 02 Jul 2026 To 28 Sep 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (01 Sep 2026 To 14 Sep 2026) |
4.04 | 4.06 | 3.96 | 4.04 | 389,602 | 1,556,368 |
| Previous 4 weeks (03 Aug 2026 To 31 Aug 2026) |
4.24 | 4.24 | 3.94 | 4.00 | 1,670,763 | 6,795,630 |
| Daily Historical Data | ||||||
| 28 Sep 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 15,303 | 60,831 |
| 25 Sep 2026 | 4.04 | 4.04 | 3.92 | 3.96 | 199,501 | 786,940 |
| 24 Sep 2026 | 3.98 | 4.04 | 3.96 | 3.98 | 74,200 | 295,014 |
| 23 Sep 2026 | 3.98 | 4.02 | 3.98 | 3.98 | 57,100 | 227,360 |
| 22 Sep 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 73,200 | 291,552 |
| 21 Sep 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 40,708 | 162,946 |
| 18 Sep 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 17,807 | 71,230 |
| 17 Sep 2026 | 4.04 | 4.04 | 3.96 | 4.00 | 11,606 | 46,297 |
| 16 Sep 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 24,000 | 95,376 |
| 15 Sep 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 11,200 | 44,812 |
| 14 Sep 2026 | 4.00 | 4.04 | 3.98 | 4.04 | 58,500 | 233,964 |
| 11 Sep 2026 | 4.04 | 4.04 | 3.96 | 3.98 | 86,200 | 341,896 |
| 10 Sep 2026 | 4.04 | 4.04 | 4.00 | 4.04 | 14,700 | 58,912 |
| 09 Sep 2026 | 4.06 | 4.06 | 4.00 | 4.02 | 69,535 | 278,185 |
| 08 Sep 2026 | 4.02 | 4.06 | 3.98 | 4.06 | 86,500 | 346,268 |
| 07 Sep 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 37,910 | 151,746 |
| 04 Sep 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 8,061 | 32,262 |
| 03 Sep 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 3,744 | 14,943 |
| 02 Sep 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 11,003 | 44,232 |
| 01 Sep 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 13,449 | 53,960 |
| 31 Aug 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 5,800 | 23,240 |
| 28 Aug 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 3,200 | 12,780 |
| 27 Aug 2026 | 4.02 | 4.02 | 3.96 | 4.00 | 38,311 | 152,190 |
| 26 Aug 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 28,720 | 115,075 |
| 25 Aug 2026 | 4.02 | 4.04 | 3.98 | 4.00 | 52,100 | 207,920 |
| 24 Aug 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 6,800 | 27,288 |
| 21 Aug 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 28,800 | 115,768 |
| 20 Aug 2026 | 4.04 | 4.06 | 4.00 | 4.02 | 7,523 | 30,131 |
| 19 Aug 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 23,200 | 93,400 |
| 18 Aug 2026 | 4.06 | 4.18 | 4.06 | 4.12 | 20,400 | 83,902 |
| 17 Aug 2026 | 3.96 | 4.08 | 3.94 | 4.04 | 88,500 | 352,394 |
| 14 Aug 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 131,800 | 528,926 |
| 13 Aug 2026 | 4.10 | 4.12 | 3.96 | 3.96 | 659,959 | 2,645,432 |
| 11 Aug 2026 | 4.16 | 4.18 | 4.12 | 4.16 | 29,903 | 123,330 |
| 10 Aug 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 33,701 | 139,560 |
| 07 Aug 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 51,001 | 211,198 |
| 06 Aug 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 159,211 | 662,001 |
| 05 Aug 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 78,011 | 327,325 |
| 04 Aug 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 41,220 | 173,948 |
| 03 Aug 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 182,603 | 769,822 |
| 31 Jul 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 130,601 | 548,686 |
| 30 Jul 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 12,400 | 52,198 |
| 27 Jul 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 21,800 | 92,006 |
| 24 Jul 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 3,100 | 13,134 |
| 23 Jul 2026 | 4.24 | 4.26 | 4.22 | 4.24 | 18,605 | 78,885 |
| 22 Jul 2026 | 4.22 | 4.24 | 4.18 | 4.24 | 91,005 | 383,118 |
| 21 Jul 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 142,201 | 599,586 |
| 20 Jul 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 47,702 | 200,358 |
| 17 Jul 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 87,000 | 367,120 |
| 16 Jul 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 117,101 | 494,059 |
| 15 Jul 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 81,100 | 341,304 |
| 14 Jul 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 26,349 | 110,667 |
| 13 Jul 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 75,301 | 316,176 |
| 10 Jul 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 45,602 | 191,530 |
| 09 Jul 2026 | 4.18 | 4.20 | 4.16 | 4.18 | 86,502 | 361,588 |
| 08 Jul 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 48,613 | 202,370 |
| 07 Jul 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 33,000 | 137,892 |
| 06 Jul 2026 | 4.20 | 4.22 | 4.10 | 4.16 | 208,601 | 867,468 |
| 03 Jul 2026 | 4.22 | 4.26 | 4.14 | 4.16 | 123,203 | 513,266 |
| 02 Jul 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 69,500 | 289,312 |
