Go To Corporate Site
EN | TH
From 24 Jun 2026 To 18 Sep 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(24 Aug 2026 To 04 Sep 2026) 		24.00 24.30 22.50 23.30 3,842,457 89,630,529
Previous 4 weeks
(22 Jul 2026 To 21 Aug 2026) 		22.40 24.60 22.00 23.90 12,025,465 280,422,870
Daily Historical Data
18 Sep 2026 24.60 24.60 24.00 24.40 188,903 4,580,572
17 Sep 2026 23.90 24.50 23.80 24.50 275,302 6,681,629
16 Sep 2026 24.50 25.50 23.80 23.90 818,322 20,037,138
15 Sep 2026 24.00 24.50 24.00 24.50 395,965 9,602,693
14 Sep 2026 23.80 24.00 23.60 24.00 294,327 6,991,716
11 Sep 2026 24.00 24.20 23.60 23.80 278,321 6,663,056
10 Sep 2026 24.30 24.40 24.00 24.00 175,442 4,236,666
09 Sep 2026 24.20 24.50 24.10 24.40 446,909 10,860,426
08 Sep 2026 23.40 24.30 23.40 24.20 415,399 9,976,825
07 Sep 2026 23.20 23.60 23.10 23.40 165,741 3,873,988
04 Sep 2026 22.80 23.40 22.60 23.30 203,966 4,704,609
03 Sep 2026 23.20 23.20 22.50 22.80 375,872 8,531,989
02 Sep 2026 23.40 23.40 22.70 23.20 922,713 21,157,854
01 Sep 2026 23.60 23.60 23.20 23.40 525,018 12,239,055
31 Aug 2026 23.80 23.80 23.30 23.60 904,122 21,227,550
28 Aug 2026 23.70 23.90 23.40 23.90 233,800 5,539,910
27 Aug 2026 24.00 24.00 23.60 23.70 167,228 3,977,259
26 Aug 2026 24.10 24.10 23.70 24.00 125,702 3,005,457
25 Aug 2026 23.80 24.10 23.80 24.10 92,703 2,230,681
24 Aug 2026 24.00 24.30 23.80 23.80 291,333 7,016,165
21 Aug 2026 23.40 24.00 23.40 23.90 152,169 3,610,236
20 Aug 2026 23.30 23.80 23.20 23.40 483,623 11,340,404
19 Aug 2026 23.40 23.50 23.10 23.30 392,044 9,141,237
18 Aug 2026 23.90 24.00 23.30 23.50 676,813 15,990,391
17 Aug 2026 23.80 24.00 23.40 24.00 1,013,522 24,091,547
14 Aug 2026 24.40 24.50 23.80 24.20 720,455 17,405,905
13 Aug 2026 23.80 24.10 23.50 24.10 388,906 9,261,051
11 Aug 2026 24.00 24.60 23.60 24.00 787,709 19,084,607
10 Aug 2026 23.80 24.20 23.60 24.00 340,583 8,177,519
07 Aug 2026 23.60 23.90 23.20 23.90 645,732 15,197,682
06 Aug 2026 23.70 23.70 23.30 23.70 386,151 9,082,269
05 Aug 2026 23.60 23.70 23.40 23.70 755,211 17,763,000
04 Aug 2026 24.00 24.00 23.50 23.60 282,591 6,706,507
03 Aug 2026 23.60 24.00 23.00 23.80 680,272 16,040,138
31 Jul 2026 22.70 23.60 22.70 23.60 1,011,859 23,410,481
30 Jul 2026 22.40 22.70 22.30 22.70 568,356 12,798,180
27 Jul 2026 22.60 22.70 22.30 22.70 766,066 17,237,008
24 Jul 2026 22.40 22.80 22.20 22.70 442,940 9,980,923
23 Jul 2026 22.50 22.60 22.00 22.50 538,159 12,021,179
22 Jul 2026 22.40 22.40 22.10 22.40 992,304 22,082,606
21 Jul 2026 22.10 22.40 22.10 22.30 740,944 16,463,859
20 Jul 2026 22.20 22.20 22.00 22.10 862,511 19,032,993
17 Jul 2026 22.00 22.30 21.90 22.20 888,315 19,604,031
16 Jul 2026 21.90 22.40 21.80 22.00 1,324,964 29,201,046
15 Jul 2026 21.90 22.20 21.70 21.90 400,329 8,766,308
14 Jul 2026 21.80 22.00 21.60 21.80 1,151,805 25,106,445
13 Jul 2026 20.90 22.20 20.50 21.60 4,207,255 90,409,567
10 Jul 2026 20.90 20.90 20.30 20.40 885,515 18,175,673
09 Jul 2026 20.50 21.00 20.50 20.80 648,127 13,496,414
08 Jul 2026 21.30 21.30 20.40 20.40 942,713 19,632,504
07 Jul 2026 21.30 21.40 21.10 21.20 814,965 17,340,720
06 Jul 2026 20.70 21.50 20.70 21.30 475,702 10,076,066
03 Jul 2026 20.40 20.90 20.20 20.80 450,042 9,226,294
02 Jul 2026 19.60 20.40 19.60 20.40 982,178 19,743,086
01 Jul 2026 19.50 19.60 18.80 19.60 1,265,960 24,521,650
30 Jun 2026 19.40 19.60 19.30 19.50 393,467 7,635,449
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

Remark :

  • ข้อมูลปริมาณและมูลค่าคำนวณจากทุกวิธีการซื้อขาย
  • ข้อมูลราคาคำนวณจาก Auto Matching เท่านั้น