Go To Corporate Site
EN | TH
From 12 Jan 2026 To 07 Apr 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(10 Mar 2026 To 23 Mar 2026) 		20.00 20.40 18.20 18.40 2,222,376 43,224,052
Previous 4 weeks
(09 Feb 2026 To 09 Mar 2026) 		20.70 23.10 19.20 20.00 7,277,888 154,650,753
Daily Historical Data
07 Apr 2026 19.10 19.10 18.80 19.00 178,208 3,385,963
03 Apr 2026 19.20 19.40 19.10 19.20 69,553 1,332,867
02 Apr 2026 19.60 19.70 19.10 19.20 232,247 4,492,167
01 Apr 2026 19.40 19.60 19.20 19.50 118,430 2,295,850
31 Mar 2026 19.20 19.30 19.00 19.20 171,712 3,285,227
30 Mar 2026 18.50 19.40 18.50 19.10 257,886 4,912,938
27 Mar 2026 18.80 18.90 18.70 18.70 57,907 1,088,434
26 Mar 2026 18.70 18.80 18.30 18.80 222,001 4,101,798
25 Mar 2026 18.80 19.00 18.60 18.80 255,470 4,820,901
24 Mar 2026 18.40 18.70 18.30 18.70 132,729 2,462,317
23 Mar 2026 19.10 19.20 18.20 18.40 630,755 11,764,962
20 Mar 2026 19.40 19.60 19.20 19.40 161,043 3,118,723
19 Mar 2026 19.90 19.90 19.40 19.40 144,932 2,827,538
18 Mar 2026 19.80 19.90 19.70 19.80 40,156 795,134
17 Mar 2026 19.40 19.80 19.40 19.80 152,356 2,985,973
16 Mar 2026 19.90 20.00 19.40 19.40 447,707 8,756,039
13 Mar 2026 20.20 20.20 19.80 20.00 89,990 1,796,736
12 Mar 2026 20.10 20.30 19.90 20.10 197,224 3,955,453
11 Mar 2026 20.20 20.40 20.20 20.30 171,524 3,479,437
10 Mar 2026 20.00 20.20 19.80 20.10 186,689 3,744,057
09 Mar 2026 19.40 20.00 19.20 20.00 216,312 4,203,273
06 Mar 2026 19.90 20.00 19.70 20.00 444,704 8,823,543
05 Mar 2026 20.20 20.40 19.90 20.00 535,882 10,756,076
04 Mar 2026 19.90 20.40 19.70 20.30 527,779 10,567,249
02 Mar 2026 21.90 22.10 20.60 21.10 574,791 12,325,580
27 Feb 2026 22.60 22.60 22.10 22.50 358,640 8,022,493
26 Feb 2026 22.40 23.10 22.20 22.50 1,030,478 23,376,365
25 Feb 2026 21.70 22.30 21.70 22.00 161,416 3,547,919
24 Feb 2026 21.80 21.80 21.40 21.80 84,276 1,829,326
23 Feb 2026 22.20 22.20 21.60 21.80 267,234 5,844,157
20 Feb 2026 22.10 22.20 21.90 22.20 175,562 3,874,538
19 Feb 2026 21.60 22.20 21.50 22.10 340,353 7,461,013
18 Feb 2026 21.40 21.60 21.30 21.60 323,755 6,950,232
17 Feb 2026 21.50 21.80 21.40 21.60 203,121 4,384,828
16 Feb 2026 21.10 21.70 21.00 21.50 321,093 6,857,744
13 Feb 2026 21.00 21.20 20.70 21.20 309,263 6,484,996
12 Feb 2026 21.10 21.20 20.90 21.20 412,107 8,671,470
11 Feb 2026 21.00 21.20 21.00 21.20 342,983 7,234,700
10 Feb 2026 20.30 21.30 20.30 21.20 370,348 7,778,745
09 Feb 2026 20.70 20.70 20.00 20.50 277,791 5,656,506
06 Feb 2026 20.50 20.50 20.20 20.30 32,733 666,634
05 Feb 2026 20.50 20.70 20.20 20.50 107,013 2,190,886
04 Feb 2026 20.50 20.70 20.10 20.40 313,421 6,404,251
03 Feb 2026 19.80 20.50 19.70 20.50 379,905 7,696,224
02 Feb 2026 20.50 20.50 19.50 19.80 558,194 11,080,480
30 Jan 2026 20.20 20.50 20.20 20.50 139,913 2,856,090
29 Jan 2026 20.10 20.50 20.00 20.20 198,323 4,014,516
28 Jan 2026 20.20 20.30 20.00 20.30 109,543 2,209,625
27 Jan 2026 19.90 20.20 19.70 20.20 235,089 4,693,156
26 Jan 2026 19.90 20.10 19.90 19.90 29,516 589,940
23 Jan 2026 20.40 20.40 19.90 20.00 81,517 1,634,853
22 Jan 2026 20.50 20.50 20.00 20.50 160,303 3,253,567
21 Jan 2026 20.70 20.70 20.50 20.60 40,461 831,763
20 Jan 2026 20.80 20.90 20.50 20.60 149,048 3,079,520
19 Jan 2026 20.20 20.80 20.20 20.70 276,292 5,673,646
16 Jan 2026 20.00 20.20 19.90 20.20 63,325 1,274,050
15 Jan 2026 20.00 20.10 19.60 19.90 195,883 3,879,215
14 Jan 2026 20.10 20.20 20.00 20.00 198,285 3,978,640
13 Jan 2026 20.00 20.20 19.70 20.20 321,462 6,406,957
12 Jan 2026 20.20 20.30 19.80 20.00 342,387 6,832,902

Remark :

  • ข้อมูลปริมาณและมูลค่าคำนวณจากทุกวิธีการซื้อขาย
  • ข้อมูลราคาคำนวณจาก Auto Matching เท่านั้น