Daily Historical Data From 27 Mar 2026 To 30 Jun 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (02 Jun 2026 To 16 Jun 2026) |
4.20 | 4.22 | 4.16 | 4.18 | 1,179,234 | 4,934,077 |
| Previous 4 weeks (30 Apr 2026 To 29 May 2026) |
4.36 | 4.48 | 4.16 | 4.18 | 3,426,835 | 14,571,880 |
| Daily Historical Data | ||||||
| 30 Jun 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 113,300 | 476,774 |
| 29 Jun 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 80,560 | 338,407 |
| 26 Jun 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 79,000 | 330,166 |
| 25 Jun 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 48,500 | 203,372 |
| 24 Jun 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 150,528 | 632,201 |
| 23 Jun 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 31,514 | 132,268 |
| 22 Jun 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 880,805 | 3,786,071 |
| 19 Jun 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 195,500 | 813,608 |
| 18 Jun 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 1,801 | 7,554 |
| 17 Jun 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 118,200 | 494,526 |
| 16 Jun 2026 | 4.20 | 4.22 | 4.18 | 4.18 | 83,500 | 350,756 |
| 15 Jun 2026 | 4.22 | 4.22 | 4.18 | 4.20 | 90,690 | 379,288 |
| 12 Jun 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 145,401 | 608,128 |
| 11 Jun 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 101,900 | 424,952 |
| 10 Jun 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 272,706 | 1,139,915 |
| 09 Jun 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 31,100 | 130,620 |
| 08 Jun 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 187,200 | 783,638 |
| 05 Jun 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 203,101 | 850,030 |
| 04 Jun 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 27,429 | 115,199 |
| 02 Jun 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 36,207 | 151,551 |
| 29 May 2026 | 4.18 | 4.22 | 4.16 | 4.18 | 148,200 | 619,266 |
| 28 May 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 119,100 | 497,838 |
| 27 May 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 62,401 | 261,044 |
| 26 May 2026 | 4.22 | 4.22 | 4.16 | 4.20 | 327,517 | 1,370,295 |
| 25 May 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 472,125 | 1,975,764 |
| 22 May 2026 | 4.20 | 4.20 | 4.16 | 4.18 | 87,503 | 365,084 |
| 21 May 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 113,138 | 474,300 |
| 20 May 2026 | 4.32 | 4.32 | 4.18 | 4.18 | 71,616 | 300,713 |
| 19 May 2026 | 4.20 | 4.24 | 4.18 | 4.20 | 412,800 | 1,733,048 |
| 18 May 2026 | 4.22 | 4.24 | 4.18 | 4.18 | 244,805 | 1,029,871 |
| 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 |
