Go To Corporate Site
EN | TH
From 05 Mar 2026 To 08 Jun 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 May 2026 To 21 May 2026) 		16.60 17.30 15.70 17.20 4,683,817 77,086,021
Previous 4 weeks
(02 Apr 2026 To 07 May 2026) 		19.60 19.70 16.50 16.60 12,514,119 223,198,874
Daily Historical Data
08 Jun 2026 17.00 17.20 16.80 16.90 631,623 10,719,683
05 Jun 2026 17.00 17.10 16.90 17.10 625,257 10,604,262
04 Jun 2026 16.90 17.20 16.90 17.00 998,494 16,952,133
02 Jun 2026 17.00 17.20 16.80 16.90 453,914 7,674,156
29 May 2026 16.80 17.20 16.80 17.00 556,196 9,418,499
28 May 2026 17.10 17.20 16.80 16.80 376,570 6,383,256
27 May 2026 17.20 17.30 17.00 17.10 298,395 5,107,912
26 May 2026 17.30 17.30 17.00 17.10 180,894 3,094,546
25 May 2026 17.10 17.30 16.90 17.10 318,590 5,447,853
22 May 2026 17.20 17.20 16.80 16.90 208,747 3,528,731
21 May 2026 17.10 17.30 17.00 17.20 281,997 4,832,618
20 May 2026 17.00 17.20 16.80 17.00 478,692 8,140,261
19 May 2026 16.20 17.20 16.10 16.80 1,044,391 17,539,180
18 May 2026 16.20 16.30 16.10 16.10 313,328 5,074,502
15 May 2026 16.20 16.40 16.10 16.30 368,011 5,964,781
14 May 2026 16.20 16.30 16.10 16.20 192,634 3,117,566
13 May 2026 15.90 16.20 15.70 16.20 707,330 11,276,754
12 May 2026 16.30 16.30 15.90 16.00 289,754 4,652,914
11 May 2026 16.50 16.60 16.10 16.20 689,020 11,221,619
08 May 2026 16.60 16.60 16.50 16.50 318,660 5,265,826
07 May 2026 16.60 16.90 16.50 16.60 667,695 11,143,628
06 May 2026 16.60 16.70 16.60 16.60 401,147 6,684,347
05 May 2026 16.50 16.80 16.50 16.60 578,864 9,621,234
30 Apr 2026 17.60 17.90 17.50 17.80 1,727,951 30,591,754
29 Apr 2026 17.60 17.70 17.40 17.50 1,451,799 25,462,482
28 Apr 2026 17.70 18.00 17.40 17.60 1,190,636 20,954,562
27 Apr 2026 18.10 18.10 17.60 17.80 584,148 10,357,112
24 Apr 2026 18.10 18.20 17.70 17.90 868,993 15,492,036
23 Apr 2026 18.20 18.20 18.00 18.00 254,008 4,580,362
22 Apr 2026 18.40 18.50 18.00 18.10 1,120,401 20,294,015
21 Apr 2026 18.50 18.60 18.30 18.40 238,928 4,402,251
20 Apr 2026 18.50 18.60 18.20 18.40 306,822 5,637,240
17 Apr 2026 18.40 18.60 18.30 18.50 269,270 4,959,155
16 Apr 2026 18.50 18.60 18.30 18.50 420,549 7,764,236
10 Apr 2026 18.50 18.50 17.90 18.30 1,578,269 28,863,746
09 Apr 2026 19.20 19.30 19.00 19.10 156,777 2,996,628
08 Apr 2026 19.10 19.30 19.00 19.30 217,854 4,183,089
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

Remark :

  • ข้อมูลปริมาณและมูลค่าคำนวณจากทุกวิธีการซื้อขาย
  • ข้อมูลราคาคำนวณจาก Auto Matching เท่านั้น