| Date | Open | High | Low | Close | Volume (shares) | Value (baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 19 November 2025 To 02 December 2025 ) |
11.00 | 11.20 | 10.60 | 10.70 | 21,747,434 | 239,161,074 |
|
Previous 4 weeks
( 21 October 2025 To 18 November 2025 ) |
11.39 | 11.49 | 10.90 | 11.00 | 30,284,807 | 337,906,002 |
| Daily Historical Data | ||||||
| 18 December 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 302,698 | 3,307,497 |
| 17 December 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 1,432,613 | 15,673,462 |
| 16 December 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 1,742,368 | 19,032,418 |
| 15 December 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 2,207,673 | 24,134,513 |
| 12 December 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 454,343 | 4,979,859 |
| 11 December 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 1,841,363 | 20,222,932 |
| 09 December 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 458,193 | 5,018,018 |
| 08 December 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 1,122,821 | 12,194,847 |
| 04 December 2025 | 10.80 | 10.80 | 10.70 | 10.80 | 369,124 | 3,976,852 |
| 03 December 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 2,106,751 | 22,650,669 |
| 02 December 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 3,802,138 | 40,935,865 |
| 01 December 2025 | 11.00 | 11.10 | 10.90 | 10.90 | 659,296 | 7,236,504 |
| 28 November 2025 | 10.80 | 11.10 | 10.80 | 11.00 | 1,050,176 | 11,480,219 |
| 27 November 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 1,225,079 | 13,357,195 |
| 26 November 2025 | 11.10 | 11.20 | 10.90 | 11.00 | 2,378,365 | 26,259,347 |
| 25 November 2025 | 11.10 | 11.20 | 11.00 | 11.20 | 1,312,894 | 14,571,496 |
| 24 November 2025 | 11.10 | 11.19 | 11.10 | 11.19 | 3,993,319 | 44,325,807 |
| 21 November 2025 | 11.10 | 11.19 | 11.00 | 11.10 | 3,656,218 | 40,572,037 |
| 20 November 2025 | 11.00 | 11.19 | 10.90 | 11.10 | 2,415,782 | 26,723,495 |
| 19 November 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 1,254,167 | 13,699,109 |
| 18 November 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 2,071,994 | 22,760,309 |
| 17 November 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 3,206,901 | 35,250,350 |
| 14 November 2025 | 11.19 | 11.29 | 11.00 | 11.10 | 1,886,390 | 20,983,654 |
| 13 November 2025 | 11.29 | 11.29 | 11.10 | 11.29 | 1,565,139 | 17,529,538 |
| 12 November 2025 | 11.29 | 11.39 | 11.19 | 11.29 | 1,577,279 | 17,785,386 |
| 11 November 2025 | 11.19 | 11.29 | 11.10 | 11.29 | 1,552,597 | 17,412,561 |
| 10 November 2025 | 11.10 | 11.19 | 11.10 | 11.19 | 667,515 | 7,468,252 |
| 07 November 2025 | 11.10 | 11.19 | 11.10 | 11.19 | 544,743 | 6,055,715 |
| 06 November 2025 | 11.19 | 11.19 | 11.10 | 11.10 | 1,825,428 | 20,394,811 |
| 05 November 2025 | 11.10 | 11.19 | 11.00 | 11.19 | 1,975,793 | 21,971,332 |
| 04 November 2025 | 11.10 | 11.19 | 11.10 | 11.19 | 996,336 | 11,089,014 |
| 03 November 2025 | 11.19 | 11.19 | 11.10 | 11.10 | 649,253 | 7,252,051 |
| 31 October 2025 | 11.10 | 11.19 | 11.10 | 11.19 | 1,103,616 | 12,329,394 |
| 30 October 2025 | 11.10 | 11.29 | 11.00 | 11.10 | 1,622,886 | 18,042,881 |
| 29 October 2025 | 11.19 | 11.29 | 11.00 | 11.19 | 2,947,247 | 32,737,256 |
| 28 October 2025 | 11.29 | 11.29 | 11.10 | 11.19 | 2,248,008 | 25,182,193 |
| 27 October 2025 | 11.39 | 11.39 | 11.19 | 11.19 | 1,047,881 | 11,830,460 |
| 24 October 2025 | 11.39 | 11.39 | 11.29 | 11.39 | 1,097,768 | 12,475,534 |
| 22 October 2025 | 11.49 | 11.49 | 11.29 | 11.39 | 1,290,148 | 14,706,373 |
| 21 October 2025 | 11.39 | 11.49 | 11.39 | 11.49 | 407,885 | 4,648,938 |
| 20 October 2025 | 11.39 | 11.49 | 11.29 | 11.39 | 602,688 | 6,876,045 |
| 17 October 2025 | 11.29 | 11.49 | 11.29 | 11.39 | 3,037,658 | 34,611,260 |
| 16 October 2025 | 11.39 | 11.39 | 11.29 | 11.39 | 1,231,042 | 13,968,391 |
| 15 October 2025 | 11.29 | 11.39 | 11.29 | 11.39 | 1,014,365 | 11,476,737 |
| 14 October 2025 | 11.39 | 11.39 | 11.29 | 11.29 | 2,047,941 | 23,182,218 |
| 10 October 2025 | 11.29 | 11.39 | 11.29 | 11.29 | 632,228 | 7,149,939 |
| 09 October 2025 | 11.29 | 11.39 | 11.19 | 11.39 | 2,445,189 | 27,649,368 |
| 08 October 2025 | 11.19 | 11.39 | 11.19 | 11.39 | 2,065,612 | 23,367,616 |
| 07 October 2025 | 11.39 | 11.39 | 11.19 | 11.29 | 3,372,117 | 38,253,231 |
| 06 October 2025 | 11.29 | 11.29 | 11.10 | 11.29 | 3,472,866 | 38,942,812 |
| 03 October 2025 | 11.29 | 11.39 | 11.19 | 11.19 | 1,508,468 | 16,998,542 |
| 02 October 2025 | 11.39 | 11.39 | 11.19 | 11.19 | 941,125 | 10,608,781 |
| 01 October 2025 | 11.39 | 11.39 | 11.29 | 11.29 | 1,425,716 | 16,163,824 |
| 30 September 2025 | 11.39 | 11.49 | 11.29 | 11.39 | 2,322,076 | 26,396,207 |
| 29 September 2025 | 11.19 | 11.49 | 11.19 | 11.39 | 1,550,322 | 17,569,293 |
| 26 September 2025 | 11.49 | 11.49 | 11.00 | 11.19 | 3,960,276 | 44,264,506 |
| 25 September 2025 | 11.49 | 11.49 | 11.29 | 11.39 | 774,329 | 8,812,584 |
| 24 September 2025 | 11.29 | 11.49 | 11.29 | 11.49 | 1,082,479 | 12,332,892 |
| 23 September 2025 | 11.19 | 11.39 | 11.19 | 11.29 | 1,647,765 | 18,662,761 |
| 22 September 2025 | 11.29 | 11.49 | 11.19 | 11.19 | 2,167,520 | 24,571,117 |