Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Apr 2026 To 12 May 2026)		 0.90 0.91 0.85 0.88 675,414 597,045
Previous 4 weeks
(24 Mar 2026 To 24 Apr 2026)		 0.86 0.96 0.86 0.92 1,593,228 1,423,558
Daily Historical Data
26 May 2026 0.86 0.87 0.85 0.86 45,618 38,983
25 May 2026 0.88 0.88 0.85 0.87 152,502 132,360
22 May 2026 0.88 0.89 0.86 0.87 55,828 48,512
21 May 2026 0.86 0.88 0.86 0.88 162,000 141,176
20 May 2026 0.86 0.87 0.86 0.87 29,400 25,288
19 May 2026 0.86 0.87 0.85 0.86 183,200 157,376
18 May 2026 0.87 0.89 0.87 0.88 13,800 12,031
15 May 2026 0.88 0.90 0.86 0.88 34,300 29,940
14 May 2026 0.88 0.90 0.88 0.89 41,325 36,780
13 May 2026 0.88 0.89 0.87 0.88 6,000 5,276
12 May 2026 0.89 0.89 0.88 0.88 25,501 22,530
11 May 2026 0.87 0.89 0.87 0.89 18,000 15,874
08 May 2026 0.89 0.89 0.85 0.87 218,810 188,646
07 May 2026 0.89 0.91 0.88 0.89 168,302 150,648
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