Daily Historical Data From 06 Jan 2026 To 31 Mar 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (04 Mar 2026 To 17 Mar 2026) |
4.44 | 4.60 | 4.28 | 4.42 | 1,689,293 | 7,425,359 |
| Previous 4 weeks (03 Feb 2026 To 02 Mar 2026) |
4.36 | 4.88 | 4.30 | 4.52 | 1,979,403 | 9,100,763 |
| Daily Historical Data | ||||||
| 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 |
| 11 Feb 2026 | 4.56 | 4.60 | 4.54 | 4.54 | 152,310 | 694,515 |
| 10 Feb 2026 | 4.48 | 4.56 | 4.48 | 4.54 | 95,505 | 433,938 |
| 09 Feb 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 67,700 | 300,602 |
| 06 Feb 2026 | 4.30 | 4.44 | 4.30 | 4.40 | 48,800 | 215,122 |
| 05 Feb 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 9,101 | 39,598 |
| 04 Feb 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 32,706 | 141,645 |
| 03 Feb 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 10,400 | 45,142 |
| 02 Feb 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 17,700 | 77,202 |
| 30 Jan 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 8,300 | 36,626 |
| 29 Jan 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 17,600 | 77,636 |
| 28 Jan 2026 | 4.42 | 4.46 | 4.42 | 4.42 | 4,907 | 21,715 |
| 27 Jan 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 35,800 | 159,312 |
| 26 Jan 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 3,803 | 17,009 |
| 23 Jan 2026 | 4.52 | 4.52 | 4.48 | 4.50 | 45,201 | 202,988 |
| 22 Jan 2026 | 4.52 | 4.54 | 4.50 | 4.50 | 20,707 | 93,421 |
| 21 Jan 2026 | 4.52 | 4.54 | 4.50 | 4.52 | 35,804 | 161,425 |
| 20 Jan 2026 | 4.50 | 4.54 | 4.50 | 4.50 | 46,200 | 208,288 |
| 19 Jan 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 42,125 | 189,154 |
| 16 Jan 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 27,500 | 123,070 |
| 15 Jan 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 86,357 | 386,556 |
| 14 Jan 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 53,801 | 240,584 |
| 13 Jan 2026 | 4.48 | 4.48 | 4.42 | 4.48 | 227,000 | 1,012,218 |
| 12 Jan 2026 | 4.48 | 4.50 | 4.46 | 4.48 | 50,401 | 225,800 |
| 09 Jan 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 244,502 | 1,095,490 |
| 08 Jan 2026 | 4.50 | 4.54 | 4.48 | 4.50 | 162,501 | 731,371 |
| 07 Jan 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 89,000 | 400,652 |
| 06 Jan 2026 | 4.46 | 4.48 | 4.42 | 4.44 | 121,820 | 540,869 |
