Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 Feb 2026 To 18 Feb 2026)		 0.88 0.96 0.85 0.95 849,030 776,869
Previous 4 weeks
(08 Jan 2026 To 04 Feb 2026)		 0.98 0.99 0.80 0.88 1,246,797 1,148,460
Daily Historical Data
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
02 Feb 2026 0.94 0.94 0.88 0.90 49,900 44,046
30 Jan 2026 0.91 0.91 0.88 0.90 113,550 102,023
29 Jan 2026 0.93 0.94 0.91 0.91 12,600 11,609
28 Jan 2026 0.91 0.92 0.91 0.91 127,834 116,716
27 Jan 2026 0.94 0.96 0.93 0.93 183,700 173,715
26 Jan 2026 0.95 0.96 0.95 0.95 5,600 5,346
23 Jan 2026 0.95 0.95 0.92 0.95 15,705 14,831
22 Jan 2026 0.95 0.95 0.94 0.95 59,299 56,308
21 Jan 2026 0.97 0.97 0.95 0.95 18,901 17,993
20 Jan 2026 0.93 0.95 0.92 0.93 183,417 172,761
19 Jan 2026 0.93 0.96 0.93 0.94 6,000 5,647
16 Jan 2026 0.94 0.96 0.93 0.94 67,300 63,278
15 Jan 2026 0.96 0.96 0.90 0.96 42,500 39,561
14 Jan 2026 0.96 0.97 0.96 0.96 21,500 20,665
13 Jan 2026 0.96 0.97 0.96 0.97 23,003 22,184
12 Jan 2026 0.98 0.98 0.96 0.98 33,950 32,918
09 Jan 2026 0.97 0.99 0.97 0.98 30,900 30,434
08 Jan 2026 0.98 0.99 0.97 0.99 25,949 25,296
07 Jan 2026 0.97 0.99 0.97 0.99 8,001 7,838
06 Jan 2026 0.99 0.99 0.98 0.98 1,601 1,570
05 Jan 2026 0.97 1.00 0.96 0.98 33,203 32,476
30 Dec 2025 0.97 0.99 0.97 0.99 14,700 14,348
29 Dec 2025 0.96 0.99 0.96 0.98 13,100 12,818
26 Dec 2025 0.97 0.98 0.96 0.98 7,600 7,417
25 Dec 2025 0.98 0.98 0.97 0.97 2,110 2,033
24 Dec 2025 0.98 0.99 0.98 0.98 5,400 5,294
23 Dec 2025 0.98 0.99 0.95 0.97 7,100 6,881
22 Dec 2025 0.96 0.98 0.94 0.98 26,000 25,120
19 Dec 2025 0.96 0.99 0.96 0.98 4,400 4,267
18 Dec 2025 1.00 1.00 0.95 0.97 7,117 6,838
17 Dec 2025 0.69 1.01 0.69 0.99 171,780 153,322
16 Dec 2025 0.99 1.00 0.98 0.99 20,600 20,213
15 Dec 2025 0.98 1.00 0.98 0.99 63,819 63,017
12 Dec 2025 0.98 1.02 0.96 0.99 27,911 27,555
11 Dec 2025 0.98 1.00 0.98 0.98 54,000 53,068
09 Dec 2025 1.01 1.02 0.98 0.98 249,103 249,381
08 Dec 2025 1.04 1.04 0.99 1.01 49,300 49,295
04 Dec 2025 1.00 1.01 0.99 1.01 82,400 82,475