Daily Historical Data From 18 May 2026 To 14 Aug 2026
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (15 Jul 2026 To 30 Jul 2026) |
4.22 | 4.26 | 4.18 | 4.20 | 622,014 | 2,621,768 |
| Previous 4 weeks (17 Jun 2026 To 14 Jul 2026) |
4.20 | 4.26 | 4.10 | 4.22 | 2,568,279 | 10,842,368 |
| Daily Historical Data | ||||||
| 14 Aug 2026 | 4.00 | 4.04 | 3.98 | 4.02 | 131,800 | 528,926 |
| 13 Aug 2026 | 4.10 | 4.12 | 3.96 | 3.96 | 659,959 | 2,645,432 |
| 11 Aug 2026 | 4.16 | 4.18 | 4.12 | 4.16 | 29,903 | 123,330 |
| 10 Aug 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 33,701 | 139,560 |
| 07 Aug 2026 | 4.14 | 4.16 | 4.12 | 4.12 | 51,001 | 211,198 |
| 06 Aug 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 159,211 | 662,001 |
| 05 Aug 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 78,011 | 327,325 |
| 04 Aug 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 41,220 | 173,948 |
| 03 Aug 2026 | 4.24 | 4.24 | 4.20 | 4.22 | 182,603 | 769,822 |
| 31 Jul 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 130,601 | 548,686 |
| 30 Jul 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 12,400 | 52,198 |
| 27 Jul 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 21,800 | 92,006 |
| 24 Jul 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 3,100 | 13,134 |
| 23 Jul 2026 | 4.24 | 4.26 | 4.22 | 4.24 | 18,605 | 78,885 |
| 22 Jul 2026 | 4.22 | 4.24 | 4.18 | 4.24 | 91,005 | 383,118 |
| 21 Jul 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 142,201 | 599,586 |
| 20 Jul 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 47,702 | 200,358 |
| 17 Jul 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 87,000 | 367,120 |
| 16 Jul 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 117,101 | 494,059 |
| 15 Jul 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 81,100 | 341,304 |
| 14 Jul 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 26,349 | 110,667 |
| 13 Jul 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 75,301 | 316,176 |
| 10 Jul 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 45,602 | 191,530 |
| 09 Jul 2026 | 4.18 | 4.20 | 4.16 | 4.18 | 86,502 | 361,588 |
| 08 Jul 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 48,613 | 202,370 |
| 07 Jul 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 33,000 | 137,892 |
| 06 Jul 2026 | 4.20 | 4.22 | 4.10 | 4.16 | 208,601 | 867,468 |
| 03 Jul 2026 | 4.22 | 4.26 | 4.14 | 4.16 | 123,203 | 513,266 |
| 02 Jul 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 69,500 | 289,312 |
| 01 Jul 2026 | 4.20 | 4.22 | 4.16 | 4.16 | 151,900 | 637,152 |
| 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 |
