Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 Apr 2026 To 20 Apr 2026)		 0.88 0.96 0.87 0.96 787,512 707,862
Previous 4 weeks
(04 Mar 2026 To 31 Mar 2026)		 0.98 0.98 0.80 0.89 1,170,218 1,027,508
Daily Historical Data
06 May 2026 0.90 0.91 0.89 0.89 129,601 116,518
05 May 2026 0.88 0.91 0.88 0.89 27,700 24,811
30 Apr 2026 0.90 0.90 0.88 0.88 21,700 19,188
29 Apr 2026 0.90 0.91 0.89 0.90 6,600 5,918
28 Apr 2026 0.90 0.91 0.90 0.91 10,000 9,001
27 Apr 2026 0.90 0.90 0.89 0.90 49,200 43,911
24 Apr 2026 0.92 0.92 0.90 0.92 71,700 65,005
23 Apr 2026 0.92 0.95 0.92 0.92 6,800 6,286
22 Apr 2026 0.92 0.94 0.91 0.92 94,612 86,965
21 Apr 2026 0.95 0.96 0.92 0.96 21,502 20,061
20 Apr 2026 0.96 0.96 0.92 0.96 25,801 24,578
17 Apr 2026 0.91 0.96 0.89 0.95 79,700 73,604
16 Apr 2026 0.91 0.91 0.90 0.90 93,600 85,036
10 Apr 2026 0.90 0.91 0.90 0.90 109,800 99,020
09 Apr 2026 0.89 0.90 0.89 0.90 28,600 25,696
08 Apr 2026 0.87 0.89 0.87 0.89 53,400 47,001
07 Apr 2026 0.90 0.90 0.87 0.89 15,400 13,449
03 Apr 2026 0.90 0.90 0.88 0.88 55,700 49,575
02 Apr 2026 0.88 0.89 0.88 0.88 125,610 110,547
01 Apr 2026 0.88 0.90 0.87 0.89 199,901 179,356
31 Mar 2026 0.89 0.90 0.89 0.89 8,800 7,840
30 Mar 2026 0.88 0.89 0.88 0.89 30,300 26,672
27 Mar 2026 0.89 0.89 0.89 0.89 3,101 2,759
26 Mar 2026 0.88 0.88 0.86 0.88 16,501 14,215
25 Mar 2026 0.88 0.89 0.88 0.88 499,700 440,158
24 Mar 2026 0.86 0.88 0.86 0.88 52,700 45,735
23 Mar 2026 0.87 0.89 0.86 0.87 21,300 18,537
20 Mar 2026 0.88 0.90 0.87 0.89 22,813 19,885
19 Mar 2026 0.90 0.90 0.88 0.88 52,200 46,103
18 Mar 2026 0.90 0.90 0.90 0.90 10,200 9,180
17 Mar 2026 0.89 0.90 0.88 0.90 45,300 39,895
16 Mar 2026 0.89 0.90 0.88 0.90 9,800 8,704
13 Mar 2026 0.88 0.90 0.88 0.89 7,330 6,499
12 Mar 2026 0.90 0.91 0.88 0.89 22,300 19,963
11 Mar 2026 0.90 0.90 0.89 0.89 9,300 8,295
10 Mar 2026 0.91 0.91 0.90 0.90 4,300 3,900
09 Mar 2026 0.91 0.91 0.87 0.91 17,670 15,721
06 Mar 2026 0.88 0.92 0.81 0.91 88,600 75,183
05 Mar 2026 0.89 0.92 0.80 0.89 169,000 145,777
04 Mar 2026 0.98 0.98 0.88 0.89 79,003 72,487
02 Mar 2026 0.99 1.04 0.99 0.99 45,400 45,477
27 Feb 2026 1.04 1.04 1.00 1.00 72,810 73,741
26 Feb 2026 1.04 1.04 1.01 1.04 69,000 71,430
25 Feb 2026 1.05 1.08 1.05 1.05 231,160 245,228
24 Feb 2026 1.01 1.04 1.00 1.03 129,100 131,946
23 Feb 2026 0.96 1.10 0.96 1.01 802,409 826,540
20 Feb 2026 0.96 0.96 0.94 0.95 70,600 67,427
19 Feb 2026 0.95 0.98 0.94 0.96 130,500 125,609
18 Feb 2026 0.93 0.96 0.93 0.95 283,200 268,996
17 Feb 2026 0.91 0.93 0.90 0.93 115,606 106,828
16 Feb 2026 0.88 0.91 0.88 0.90 59,210 52,582
13 Feb 2026 0.93 0.93 0.91 0.91 46,912 43,144
12 Feb 2026 0.92 0.92 0.90 0.91 118,900 107,778
11 Feb 2026 0.89 0.91 0.88 0.90 28,700 25,517
10 Feb 2026 0.86 0.89 0.86 0.89 51,700 44,993
09 Feb 2026 0.88 0.89 0.86 0.89 108,002 95,219
06 Feb 2026 0.87 0.88 0.85 0.87 34,700 29,968
05 Feb 2026 0.88 0.88 0.87 0.87 2,100 1,844
04 Feb 2026 0.86 0.89 0.80 0.88 137,300 115,538
03 Feb 2026 0.89 0.89 0.88 0.88 87,889 77,591