Go To Corporate Site
EN | TH
From 26 Mar 2026 To 29 Jun 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29 May 2026 To 15 Jun 2026) 		16.80 18.00 16.70 17.80 7,437,610 127,029,035
Previous 4 weeks
(29 Apr 2026 To 28 May 2026) 		17.60 17.90 15.70 16.80 10,894,469 184,151,764
Daily Historical Data
29 Jun 2026 19.20 19.40 19.20 19.30 757,451 14,593,104
26 Jun 2026 19.40 19.40 19.10 19.20 620,575 11,943,827
25 Jun 2026 19.00 19.40 18.80 19.20 867,028 16,602,582
24 Jun 2026 18.60 19.00 18.60 18.80 355,100 6,707,007
23 Jun 2026 18.70 18.70 18.50 18.50 1,115,837 20,752,746
22 Jun 2026 18.50 18.70 18.40 18.70 272,825 5,064,283
19 Jun 2026 18.40 18.60 18.20 18.60 1,831,209 33,569,117
18 Jun 2026 18.00 18.30 17.90 18.30 572,518 10,323,937
17 Jun 2026 18.00 18.10 17.90 17.90 763,166 13,705,715
16 Jun 2026 17.80 18.00 17.70 18.00 478,888 8,552,082
15 Jun 2026 17.80 18.00 17.60 17.80 474,029 8,413,959
12 Jun 2026 17.00 17.70 16.90 17.70 904,308 15,728,133
11 Jun 2026 16.90 17.50 16.90 16.90 996,523 17,076,366
10 Jun 2026 17.00 17.20 16.70 17.00 867,396 14,657,339
09 Jun 2026 17.00 17.20 16.80 17.20 929,870 15,784,505
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

Remark :

  • ข้อมูลปริมาณและมูลค่าคำนวณจากทุกวิธีการซื้อขาย
  • ข้อมูลราคาคำนวณจาก Auto Matching เท่านั้น