Daily Historical Data From 12 Feb 2026 To 15 May 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (16 Apr 2026 To 29 Apr 2026) |
4.32 | 4.38 | 4.26 | 4.32 | 325,405 | 1,401,811 |
| Previous 4 weeks (13 Mar 2026 To 10 Apr 2026) |
4.46 | 4.58 | 4.30 | 4.30 | 2,311,769 | 10,100,263 |
| Daily Historical Data | ||||||
| 15 May 2026 | 4.28 | 4.32 | 4.24 | 4.24 | 293,310 | 1,251,448 |
| 14 May 2026 | 4.36 | 4.38 | 4.20 | 4.28 | 567,195 | 2,444,308 |
| 13 May 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 234,202 | 1,043,225 |
| 12 May 2026 | 4.44 | 4.46 | 4.40 | 4.44 | 170,800 | 755,884 |
| 11 May 2026 | 4.40 | 4.46 | 4.40 | 4.42 | 51,405 | 227,744 |
| 08 May 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 13,000 | 57,202 |
| 07 May 2026 | 4.36 | 4.42 | 4.36 | 4.42 | 20,801 | 91,314 |
| 06 May 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 7,801 | 33,980 |
| 05 May 2026 | 4.32 | 4.36 | 4.32 | 4.34 | 7,814 | 33,912 |
| 30 Apr 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 1,302 | 5,640 |
| 29 Apr 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 6,800 | 29,232 |
| 28 Apr 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 2,301 | 10,039 |
| 27 Apr 2026 | 4.34 | 4.36 | 4.34 | 4.34 | 28,400 | 123,382 |
| 24 Apr 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 18,301 | 79,512 |
| 23 Apr 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 11,100 | 48,198 |
| 22 Apr 2026 | 4.36 | 4.36 | 4.30 | 4.32 | 13,400 | 57,852 |
| 21 Apr 2026 | 4.30 | 4.30 | 4.26 | 4.30 | 156,501 | 672,291 |
| 20 Apr 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 40,900 | 175,878 |
| 17 Apr 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 28,901 | 124,308 |
| 16 Apr 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 18,801 | 81,119 |
| 10 Apr 2026 | 4.32 | 4.34 | 4.30 | 4.30 | 106,000 | 456,964 |
| 09 Apr 2026 | 4.34 | 4.36 | 4.32 | 4.36 | 91,200 | 394,982 |
| 08 Apr 2026 | 4.32 | 4.36 | 4.32 | 4.32 | 116,101 | 502,482 |
| 07 Apr 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 112,600 | 487,038 |
| 03 Apr 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 50,701 | 220,579 |
| 02 Apr 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 77,100 | 336,188 |
| 01 Apr 2026 | 4.40 | 4.42 | 4.34 | 4.36 | 95,300 | 415,922 |
| 31 Mar 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 121,402 | 526,823 |
| 30 Mar 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 142,601 | 620,456 |
| 27 Mar 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 118,000 | 515,124 |
| 26 Mar 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 111,132 | 485,758 |
| 25 Mar 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 88,500 | 386,594 |
| 24 Mar 2026 | 4.52 | 4.52 | 4.36 | 4.36 | 113,000 | 493,302 |
| 23 Mar 2026 | 4.38 | 4.58 | 4.36 | 4.36 | 127,303 | 558,940 |
| 20 Mar 2026 | 4.38 | 4.38 | 4.36 | 4.38 | 52,401 | 229,476 |
| 19 Mar 2026 | 4.44 | 4.44 | 4.36 | 4.40 | 195,800 | 857,792 |
| 18 Mar 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 178,501 | 785,195 |
| 17 Mar 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 42,826 | 189,495 |
| 16 Mar 2026 | 4.50 | 4.50 | 4.40 | 4.42 | 101,601 | 448,291 |
| 13 Mar 2026 | 4.46 | 4.48 | 4.38 | 4.40 | 269,700 | 1,188,862 |
| 12 Mar 2026 | 4.50 | 4.60 | 4.40 | 4.44 | 219,900 | 977,870 |
| 11 Mar 2026 | 4.46 | 4.54 | 4.44 | 4.44 | 26,131 | 117,025 |
| 10 Mar 2026 | 4.42 | 4.48 | 4.40 | 4.44 | 383,613 | 1,702,161 |
| 09 Mar 2026 | 4.32 | 4.32 | 4.28 | 4.30 | 120,203 | 516,308 |
| 06 Mar 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 25,011 | 108,053 |
| 05 Mar 2026 | 4.40 | 4.40 | 4.30 | 4.32 | 152,502 | 662,820 |
| 04 Mar 2026 | 4.44 | 4.44 | 4.28 | 4.30 | 347,806 | 1,514,474 |
| 02 Mar 2026 | 4.58 | 4.58 | 4.46 | 4.52 | 214,312 | 971,562 |
| 27 Feb 2026 | 4.62 | 4.62 | 4.52 | 4.60 | 123,410 | 561,128 |
| 26 Feb 2026 | 4.64 | 4.64 | 4.52 | 4.60 | 71,120 | 324,484 |
| 25 Feb 2026 | 4.74 | 4.82 | 4.46 | 4.58 | 369,325 | 1,711,144 |
| 24 Feb 2026 | 4.66 | 4.72 | 4.62 | 4.72 | 177,611 | 832,119 |
| 23 Feb 2026 | 4.68 | 4.70 | 4.62 | 4.66 | 27,700 | 129,210 |
| 20 Feb 2026 | 4.88 | 4.88 | 4.68 | 4.76 | 100,995 | 479,664 |
| 19 Feb 2026 | 4.74 | 4.78 | 4.72 | 4.74 | 51,801 | 245,804 |
| 18 Feb 2026 | 4.70 | 4.74 | 4.70 | 4.70 | 105,312 | 497,897 |
| 17 Feb 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 27,404 | 128,009 |
| 16 Feb 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 62,849 | 290,263 |
| 13 Feb 2026 | 4.58 | 4.62 | 4.56 | 4.62 | 76,300 | 350,730 |
| 12 Feb 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 154,742 | 708,187 |
