Daily Historical Data From 19 Aug 2026 To 12 Nov 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (15 Oct 2026 To 29 Oct 2026) |
3.84 | 3.88 | 3.72 | 3.74 | 354,847 | 1,346,876 |
| Previous 4 weeks (16 Sep 2026 To 14 Oct 2026) |
4.00 | 4.04 | 3.82 | 3.84 | 1,408,577 | 5,523,928 |
| Daily Historical Data | ||||||
| 12 Nov 2026 | 4.00 | 4.00 | 3.90 | 3.94 | 36,902 | 145,017 |
| 11 Nov 2026 | 3.90 | 4.04 | 3.88 | 4.00 | 164,112 | 656,017 |
| 10 Nov 2026 | 3.80 | 3.88 | 3.80 | 3.84 | 1,506 | 5,735 |
| 09 Nov 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3,367 | 12,827 |
| 06 Nov 2026 | 3.80 | 4.04 | 3.80 | 3.86 | 43,215 | 165,440 |
| 05 Nov 2026 | 3.80 | 3.88 | 3.78 | 3.82 | 6,600 | 25,084 |
| 04 Nov 2026 | 3.80 | 3.90 | 3.76 | 3.90 | 9,577 | 36,787 |
| 03 Nov 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 30,101 | 116,455 |
| 02 Nov 2026 | 3.76 | 3.90 | 3.76 | 3.88 | 81,732 | 316,214 |
| 30 Oct 2026 | 3.74 | 3.80 | 3.72 | 3.80 | 59,606 | 222,652 |
| 29 Oct 2026 | 3.74 | 3.78 | 3.74 | 3.74 | 8,807 | 33,171 |
| 28 Oct 2026 | 3.74 | 3.80 | 3.72 | 3.74 | 95,210 | 357,162 |
| 27 Oct 2026 | 3.84 | 3.84 | 3.76 | 3.80 | 35,020 | 132,452 |
| 26 Oct 2026 | 3.78 | 3.84 | 3.78 | 3.82 | 18,806 | 71,232 |
| 22 Oct 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 91,301 | 347,541 |
| 21 Oct 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 16,200 | 62,220 |
| 20 Oct 2026 | 3.84 | 3.88 | 3.82 | 3.86 | 61,301 | 234,965 |
| 19 Oct 2026 | 3.82 | 3.88 | 3.82 | 3.84 | 4,002 | 15,443 |
| 16 Oct 2026 | - | - | - | - | 0 | 0 |
| 15 Oct 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 24,200 | 92,690 |
| 14 Oct 2026 | 3.86 | 3.86 | 3.82 | 3.84 | 53,410 | 204,303 |
| 12 Oct 2026 | 3.86 | 3.86 | 3.84 | 3.86 | 27,402 | 105,671 |
| 09 Oct 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 7,600 | 29,336 |
| 08 Oct 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 25,903 | 99,775 |
| 07 Oct 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 28,647 | 110,040 |
| 06 Oct 2026 | 3.90 | 3.98 | 3.82 | 3.86 | 92,806 | 356,755 |
| 05 Oct 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 178,305 | 695,389 |
| 02 Oct 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 14,203 | 55,805 |
| 01 Oct 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 217,371 | 847,751 |
| 30 Sep 2026 | 3.98 | 3.98 | 3.88 | 3.90 | 162,205 | 634,099 |
| 29 Sep 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 87,300 | 347,458 |
| 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 |
