Go To Corporate Site
EN | TH
From 19 Dec 2025 To 18 Mar 2026
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18 Feb 2026 To 04 Mar 2026) 		21.40 23.10 19.70 20.30 3,844,284 83,798,872
Previous 4 weeks
(21 Jan 2026 To 17 Feb 2026) 		20.70 21.80 19.50 21.60 4,622,637 95,190,974
Daily Historical Data
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
12 Feb 2026 21.10 21.20 20.90 21.20 412,107 8,671,470
11 Feb 2026 21.00 21.20 21.00 21.20 342,983 7,234,700
10 Feb 2026 20.30 21.30 20.30 21.20 370,348 7,778,745
09 Feb 2026 20.70 20.70 20.00 20.50 277,791 5,656,506
06 Feb 2026 20.50 20.50 20.20 20.30 32,733 666,634
05 Feb 2026 20.50 20.70 20.20 20.50 107,013 2,190,886
04 Feb 2026 20.50 20.70 20.10 20.40 313,421 6,404,251
03 Feb 2026 19.80 20.50 19.70 20.50 379,905 7,696,224
02 Feb 2026 20.50 20.50 19.50 19.80 558,194 11,080,480
30 Jan 2026 20.20 20.50 20.20 20.50 139,913 2,856,090
29 Jan 2026 20.10 20.50 20.00 20.20 198,323 4,014,516
28 Jan 2026 20.20 20.30 20.00 20.30 109,543 2,209,625
27 Jan 2026 19.90 20.20 19.70 20.20 235,089 4,693,156
26 Jan 2026 19.90 20.10 19.90 19.90 29,516 589,940
23 Jan 2026 20.40 20.40 19.90 20.00 81,517 1,634,853
22 Jan 2026 20.50 20.50 20.00 20.50 160,303 3,253,567
21 Jan 2026 20.70 20.70 20.50 20.60 40,461 831,763
20 Jan 2026 20.80 20.90 20.50 20.60 149,048 3,079,520
19 Jan 2026 20.20 20.80 20.20 20.70 276,292 5,673,646
16 Jan 2026 20.00 20.20 19.90 20.20 63,325 1,274,050
15 Jan 2026 20.00 20.10 19.60 19.90 195,883 3,879,215
14 Jan 2026 20.10 20.20 20.00 20.00 198,285 3,978,640
13 Jan 2026 20.00 20.20 19.70 20.20 321,462 6,406,957
12 Jan 2026 20.20 20.30 19.80 20.00 342,387 6,832,902
09 Jan 2026 20.20 20.30 19.90 20.20 102,769 2,066,976
08 Jan 2026 20.20 20.20 19.50 20.20 302,855 6,014,092
07 Jan 2026 19.50 20.20 19.40 20.20 319,794 6,308,632
06 Jan 2026 18.50 19.50 18.50 19.50 275,143 5,230,886
05 Jan 2026 18.40 18.80 18.40 18.50 115,725 2,161,264
30 Dec 2025 18.70 18.70 18.30 18.50 158,366 2,938,935
29 Dec 2025 18.00 18.70 17.90 18.60 256,403 4,713,825
26 Dec 2025 18.20 18.20 17.90 18.10 127,440 2,292,828
25 Dec 2025 18.20 18.20 17.90 18.10 120,835 2,177,379
24 Dec 2025 18.30 18.30 18.10 18.20 115,706 2,108,702
23 Dec 2025 17.20 18.30 17.10 18.30 365,081 6,535,556
22 Dec 2025 17.30 17.30 17.10 17.10 129,145 2,219,104
19 Dec 2025 16.90 17.30 16.90 17.30 2,706,302 44,728,124

Remark :

  • ข้อมูลปริมาณและมูลค่าคำนวณจากทุกวิธีการซื้อขาย
  • ข้อมูลราคาคำนวณจาก Auto Matching เท่านั้น