Go To Corporate Site
EN | TH
From 13 Feb 2026 To 18 May 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17 Apr 2026 To 30 Apr 2026) 		18.40 18.60 17.40 17.80 8,012,956 142,730,969
Previous 4 weeks
(16 Mar 2026 To 16 Apr 2026) 		19.90 20.00 17.90 18.50 5,646,541 106,234,530
Daily Historical Data
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
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

Remark :

  • ข้อมูลปริมาณและมูลค่าคำนวณจากทุกวิธีการซื้อขาย
  • ข้อมูลราคาคำนวณจาก Auto Matching เท่านั้น