Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(07 Aug 2026 To 21 Aug 2026)		 0.93 1.28 0.88 1.22 18,369,760 21,310,854
Previous 4 weeks
(08 Jul 2026 To 06 Aug 2026)		 0.81 0.94 0.78 0.91 4,036,430 3,494,485
Daily Historical Data
04 Sep 2026 1.13 1.25 1.12 1.15 174,801 205,324
03 Sep 2026 1.16 1.18 1.12 1.15 355,500 409,156
02 Sep 2026 1.22 1.22 1.17 1.17 62,912 73,770
01 Sep 2026 1.21 1.21 1.18 1.18 351,701 421,853
31 Aug 2026 1.23 1.23 1.18 1.20 411,001 494,043
28 Aug 2026 1.25 1.26 1.21 1.22 237,710 291,366
27 Aug 2026 1.29 1.34 1.24 1.24 1,387,483 1,794,409
26 Aug 2026 1.28 1.32 1.27 1.29 608,900 788,564
25 Aug 2026 1.19 1.38 1.16 1.27 5,837,806 7,597,704
24 Aug 2026 1.20 1.23 1.17 1.19 2,152,903 2,570,210
21 Aug 2026 1.05 1.28 1.04 1.22 14,445,783 17,404,971
20 Aug 2026 1.03 1.04 1.00 1.03 489,100 499,939
19 Aug 2026 1.02 1.03 0.99 1.01 482,820 482,740
18 Aug 2026 0.93 1.08 0.93 1.02 1,872,112 1,902,387
17 Aug 2026 0.93 0.96 0.92 0.92 36,615 34,095
14 Aug 2026 0.94 0.96 0.93 0.96 104,920 98,762
13 Aug 2026 0.92 1.00 0.92 0.94 607,610 582,522
11 Aug 2026 0.91 0.93 0.88 0.88 93,100 82,962
10 Aug 2026 0.94 0.95 0.91 0.92 64,300 59,849
07 Aug 2026 0.93 0.95 0.92 0.94 173,400 162,627
06 Aug 2026 0.90 0.94 0.90 0.91 98,300 90,220
05 Aug 2026 0.91 0.92 0.89 0.91 34,800 31,317
04 Aug 2026 0.90 0.93 0.89 0.89 164,396 147,595
03 Aug 2026 0.91 0.93 0.90 0.90 143,311 130,240
31 Jul 2026 0.90 0.94 0.89 0.89 350,700 321,254
30 Jul 2026 0.89 0.92 0.88 0.88 79,500 71,359
27 Jul 2026 0.87 0.90 0.86 0.87 57,901 50,157
24 Jul 2026 0.88 0.90 0.88 0.90 53,900 48,042
23 Jul 2026 0.90 0.92 0.89 0.90 99,414 88,890
22 Jul 2026 0.90 0.93 0.88 0.89 62,501 56,573
21 Jul 2026 0.90 0.90 0.89 0.90 100,000 89,101
20 Jul 2026 0.89 0.90 0.88 0.90 138,448 122,130
17 Jul 2026 0.90 0.90 0.89 0.90 68,501 61,359
16 Jul 2026 0.87 0.90 0.87 0.90 26,100 22,956
15 Jul 2026 0.91 0.91 0.85 0.88 135,905 117,301
14 Jul 2026 0.90 0.93 0.89 0.89 401,101 362,773
13 Jul 2026 0.84 0.89 0.82 0.89 559,150 479,394
10 Jul 2026 0.80 0.86 0.80 0.83 1,088,600 906,070
09 Jul 2026 0.81 0.81 0.78 0.80 86,002 67,780
08 Jul 2026 0.81 0.83 0.78 0.78 287,900 229,974
07 Jul 2026 0.75 0.82 0.75 0.81 290,800 228,989
06 Jul 2026 0.75 0.76 0.75 0.75 10,100 7,605
03 Jul 2026 0.75 0.76 0.75 0.76 70,900 53,256
02 Jul 2026 0.74 0.76 0.74 0.76 79,900 59,808
01 Jul 2026 0.74 0.78 0.74 0.76 66,540 49,824
30 Jun 2026 0.77 0.77 0.74 0.74 131,401 99,240
29 Jun 2026 0.75 0.77 0.75 0.76 165,300 124,537
26 Jun 2026 0.76 0.77 0.76 0.77 536,299 412,423
25 Jun 2026 0.80 0.80 0.75 0.78 209,971 159,499
24 Jun 2026 0.78 0.80 0.78 0.80 14,500 11,587
23 Jun 2026 0.78 0.79 0.78 0.78 38,000 29,682
22 Jun 2026 0.79 0.79 0.78 0.78 17,400 13,658
19 Jun 2026 0.82 0.83 0.76 0.79 169,800 132,608
18 Jun 2026 0.82 0.84 0.82 0.83 166,800 137,283
17 Jun 2026 0.82 0.83 0.80 0.80 59,853 49,152
16 Jun 2026 0.78 0.85 0.78 0.83 66,001 52,981
15 Jun 2026 0.77 0.80 0.77 0.78 4,600 3,608
12 Jun 2026 0.78 0.78 0.77 0.77 11,500 8,930
11 Jun 2026 0.76 0.79 0.76 0.78 114,100 88,559
10 Jun 2026 0.77 0.78 0.77 0.77 81,200 63,148