Daily Historical Data From 17 Nov 2025 To 13 Feb 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (19 Jan 2026 To 30 Jan 2026) |
4.48 | 4.54 | 4.40 | 4.40 | 260,447 | 1,167,574 |
| Previous 4 weeks (17 Dec 2025 To 16 Jan 2026) |
4.06 | 4.54 | 4.02 | 4.48 | 2,364,719 | 10,400,037 |
| Daily Historical Data | ||||||
| 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 |
| 05 Jan 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 43,301 | 192,888 |
| 30 Dec 2025 | 4.46 | 4.50 | 4.44 | 4.50 | 91,322 | 409,404 |
| 29 Dec 2025 | 4.48 | 4.50 | 4.46 | 4.48 | 92,110 | 412,072 |
| 26 Dec 2025 | 4.46 | 4.50 | 4.44 | 4.44 | 182,100 | 815,160 |
| 25 Dec 2025 | 4.38 | 4.52 | 4.32 | 4.46 | 192,204 | 852,747 |
| 24 Dec 2025 | 4.28 | 4.36 | 4.26 | 4.32 | 307,300 | 1,325,940 |
| 23 Dec 2025 | 4.12 | 4.28 | 4.12 | 4.26 | 303,200 | 1,266,038 |
| 22 Dec 2025 | 4.12 | 4.12 | 4.02 | 4.10 | 42,500 | 174,762 |
| 19 Dec 2025 | 4.08 | 4.10 | 4.04 | 4.10 | 22,800 | 92,572 |
| 18 Dec 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 800 | 3,252 |
| 17 Dec 2025 | 4.06 | 4.10 | 4.06 | 4.08 | 24,200 | 98,592 |
| 16 Dec 2025 | 4.08 | 4.10 | 4.04 | 4.06 | 160,900 | 654,642 |
| 15 Dec 2025 | 4.14 | 4.14 | 4.08 | 4.10 | 102,300 | 420,570 |
| 12 Dec 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 66,400 | 272,196 |
| 11 Dec 2025 | 4.06 | 4.06 | 4.00 | 4.04 | 67,600 | 272,660 |
| 09 Dec 2025 | 4.08 | 4.08 | 4.04 | 4.06 | 67,582 | 274,806 |
| 08 Dec 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 137,801 | 559,958 |
| 04 Dec 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 99,902 | 402,990 |
| 03 Dec 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 145,637 | 587,230 |
| 02 Dec 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 40,903 | 164,530 |
| 01 Dec 2025 | 3.94 | 4.02 | 3.94 | 4.00 | 64,919 | 258,024 |
| 28 Nov 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 64,200 | 253,046 |
| 27 Nov 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 2,400 | 9,492 |
| 26 Nov 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 32,638 | 129,398 |
| 25 Nov 2025 | 3.92 | 3.98 | 3.88 | 3.94 | 62,100 | 243,734 |
| 24 Nov 2025 | 3.94 | 3.94 | 3.88 | 3.88 | 57,400 | 223,382 |
| 21 Nov 2025 | 4.02 | 4.02 | 3.74 | 3.94 | 232,805 | 922,714 |
| 20 Nov 2025 | 4.12 | 4.12 | 4.00 | 4.04 | 527,800 | 2,127,646 |
| 19 Nov 2025 | 4.14 | 4.20 | 4.12 | 4.16 | 64,500 | 266,800 |
| 18 Nov 2025 | 4.12 | 4.16 | 4.08 | 4.14 | 22,320 | 92,230 |
| 17 Nov 2025 | 4.10 | 4.14 | 4.04 | 4.08 | 91,801 | 374,269 |
