Go to Corporate
TH EN
Select a date range:
From : 29 Jun 2026 To 23 Sep 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 September 2026 ถึง 27 August 2026) 		6.65 6.80 5.85 6.25 172,739,295 1,089,188,125
Previous 4 weeks
(26 August 2026 ถึง 27 July 2026) 		6.10 6.75 5.50 6.70 669,435,873 4,196,343,640
Daily Historical Data
23 Sep 2026 6.20 6.25 6.10 6.15 12,423,579 76,368,780
22 Sep 2026 6.10 6.25 6.05 6.20 13,132,136 80,822,156
21 Sep 2026 6.05 6.20 6.00 6.10 15,668,592 95,581,804
18 Sep 2026 6.15 6.15 6.00 6.00 11,134,819 67,280,369
17 Sep 2026 6.15 6.20 6.00 6.10 13,800,464 84,257,076
16 Sep 2026 6.05 6.40 6.05 6.20 30,118,873 187,463,819
15 Sep 2026 6.30 6.30 6.00 6.00 14,900,325 91,143,166
14 Sep 2026 6.00 6.10 5.95 6.05 10,419,794 62,751,217
11 Sep 2026 6.10 6.15 6.00 6.05 9,330,716 56,659,952
10 Sep 2026 6.25 6.35 6.10 6.10 10,674,881 65,957,160
09 Sep 2026 6.25 6.35 6.15 6.25 17,082,381 107,296,252
08 Sep 2026 6.15 6.20 6.00 6.20 10,943,222 67,127,117
07 Sep 2026 5.95 6.15 5.95 6.15 13,336,070 81,205,132
04 Sep 2026 6.00 6.15 6.00 6.10 12,495,131 75,898,404
03 Sep 2026 6.20 6.30 5.85 6.00 22,906,086 137,730,183
02 Sep 2026 6.10 6.20 6.05 6.15 11,816,558 72,175,184
01 Sep 2026 6.45 6.50 6.10 6.15 28,018,830 175,061,321
31 Aug 2026 6.45 6.60 6.40 6.55 15,966,863 103,791,971
28 Aug 2026 6.75 6.80 6.55 6.55 9,144,969 60,540,744
27 Aug 2026 6.65 6.80 6.60 6.75 31,029,185 208,361,817
26 Aug 2026 6.50 6.70 6.45 6.70 30,767,426 203,109,004
25 Aug 2026 6.35 6.55 6.20 6.45 34,535,969 220,240,459
24 Aug 2026 6.50 6.50 6.30 6.35 77,890,375 514,660,498
21 Aug 2026 6.45 6.60 6.45 6.50 22,133,936 144,332,829
20 Aug 2026 6.70 6.75 6.40 6.45 51,752,324 340,724,686
19 Aug 2026 6.55 6.70 6.35 6.70 48,346,498 315,627,524
18 Aug 2026 6.45 6.70 6.40 6.65 42,903,805 283,586,061
17 Aug 2026 5.85 6.60 5.85 6.45 97,945,802 621,014,766
14 Aug 2026 5.60 5.95 5.50 5.75 48,659,541 279,482,532
13 Aug 2026 5.75 5.75 5.50 5.55 31,859,749 178,671,121
11 Aug 2026 5.80 6.00 5.70 5.75 29,497,514 171,674,844
10 Aug 2026 5.80 5.90 5.70 5.80 20,008,587 115,740,533
07 Aug 2026 5.95 5.95 5.75 5.85 10,549,591 61,550,098
06 Aug 2026 6.05 6.10 5.90 5.95 10,458,246 62,669,148
05 Aug 2026 6.00 6.15 5.95 6.05 10,376,068 62,706,602
04 Aug 2026 6.10 6.10 5.90 6.00 15,745,569 94,598,496
03 Aug 2026 6.15 6.20 6.00 6.05 8,694,801 52,993,604
31 Jul 2026 6.10 6.20 6.00 6.10 15,839,038 96,538,346
30 Jul 2026 6.10 6.30 6.00 6.05 33,120,895 202,714,761
27 Jul 2026 6.10 6.25 6.00 6.10 28,350,139 173,707,728
24 Jul 2026 5.75 6.20 5.70 6.05 75,909,307 455,357,333
23 Jul 2026 5.55 5.80 5.45 5.80 63,365,684 359,757,036
22 Jul 2026 5.60 5.70 5.30 5.45 43,824,866 241,001,464
21 Jul 2026 5.45 5.60 5.45 5.55 14,568,461 80,797,663
20 Jul 2026 5.65 5.65 5.45 5.45 27,708,638 152,142,530
17 Jul 2026 5.50 5.60 5.40 5.60 35,845,343 197,461,815
16 Jul 2026 5.70 5.75 5.55 5.60 24,038,763 135,086,545
15 Jul 2026 5.65 5.85 5.60 5.70 67,579,793 386,511,541
14 Jul 2026 5.60 5.75 5.45 5.65 49,595,709 278,356,220
13 Jul 2026 5.35 5.80 5.35 5.60 82,043,588 461,448,507
10 Jul 2026 5.15 5.55 5.15 5.40 129,102,950 696,472,654
09 Jul 2026 4.76 5.10 4.76 5.05 55,452,994 274,710,345
08 Jul 2026 4.90 4.94 4.70 4.74 58,649,640 282,816,288
07 Jul 2026 4.82 4.90 4.78 4.88 46,167,361 223,634,306
06 Jul 2026 4.86 4.86 4.76 4.82 41,370,534 198,734,578
03 Jul 2026 4.90 4.92 4.82 4.84 63,617,309 309,558,737
02 Jul 2026 4.78 5.00 4.76 4.88 77,867,138 379,664,553
01 Jul 2026 4.88 5.00 4.76 4.82 142,401,982 693,849,634
30 Jun 2026 4.56 4.76 4.48 4.64 54,231,142 250,748,883
29 Jun 2026 4.70 4.90 4.48 4.52 66,022,397 306,396,909

หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น