Go To Corporate Site
EN | TH
From 12 May 2026 To 07 Aug 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Jul 2026 To 22 Jul 2026) 		20.50 22.40 20.30 22.40 12,102,069 262,338,942
Previous 4 weeks
(11 Jun 2026 To 08 Jul 2026) 		16.90 21.50 16.90 20.40 15,334,484 291,208,627
Daily Historical Data
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
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

Remark :

  • ข้อมูลปริมาณและมูลค่าคำนวณจากทุกวิธีการซื้อขาย
  • ข้อมูลราคาคำนวณจาก Auto Matching เท่านั้น