| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (23/07/2025 to 06/08/2025) |
8.70 | 9.10 | 8.55 | 8.90 | 4,513,398 | 39,928,516 |
| Previous 4 weeks (24/06/2025 to 22/07/2025) |
8.00 | 8.95 | 7.80 | 8.55 | 6,416,655 | 52,813,854 |
| Daily Historical Data | ||||||
| 22/08/2025 | 8.45 | 8.70 | 8.30 | 8.45 | 647,054 | 5,467,765 |
| 21/08/2025 | 8.55 | 8.60 | 8.30 | 8.40 | 5,174,718 | 43,876,084 |
| 20/08/2025 | 8.75 | 8.75 | 8.55 | 8.60 | 457,503 | 3,945,291 |
| 19/08/2025 | 8.65 | 8.75 | 8.60 | 8.65 | 388,206 | 3,368,337 |
| 18/08/2025 | 8.45 | 8.60 | 8.40 | 8.60 | 434,467 | 3,715,196 |
| 15/08/2025 | 8.70 | 8.80 | 8.40 | 8.45 | 1,155,166 | 9,863,305 |
| 14/08/2025 | 9.00 | 9.05 | 8.65 | 8.65 | 1,922,433 | 16,824,590 |
| 13/08/2025 | 9.25 | 9.30 | 9.00 | 9.05 | 1,187,965 | 10,802,865 |
| 08/08/2025 | 9.55 | 9.70 | 9.30 | 9.35 | 1,108,466 | 10,465,703 |
| 07/08/2025 | 8.95 | 9.60 | 8.85 | 9.60 | 2,894,921 | 26,838,626 |
| 06/08/2025 | 8.85 | 8.95 | 8.75 | 8.90 | 259,424 | 2,301,017 |
| 05/08/2025 | 8.70 | 8.90 | 8.60 | 8.75 | 1,254,500 | 11,021,851 |
| 04/08/2025 | 8.75 | 8.75 | 8.55 | 8.60 | 507,921 | 4,404,456 |
| 01/08/2025 | 8.95 | 8.95 | 8.70 | 8.75 | 417,520 | 3,683,307 |
| 31/07/2025 | 9.05 | 9.05 | 8.90 | 8.95 | 321,140 | 2,889,095 |
| 30/07/2025 | 9.00 | 9.10 | 8.85 | 9.10 | 494,000 | 4,440,355 |
| 29/07/2025 | 9.10 | 9.10 | 9.00 | 9.00 | 131,036 | 1,183,780 |
| 25/07/2025 | 8.90 | 9.05 | 8.90 | 9.00 | 538,221 | 4,835,317 |
| 24/07/2025 | 8.70 | 8.95 | 8.65 | 8.95 | 357,432 | 3,144,553 |
| 23/07/2025 | 8.70 | 8.80 | 8.60 | 8.80 | 232,204 | 2,024,785 |
| 22/07/2025 | 8.80 | 8.80 | 8.50 | 8.55 | 398,912 | 3,427,913 |
| 21/07/2025 | 8.85 | 8.85 | 8.70 | 8.70 | 103,524 | 905,305 |
| 18/07/2025 | 8.90 | 8.90 | 8.70 | 8.80 | 113,450 | 996,024 |
| 17/07/2025 | 8.70 | 8.95 | 8.65 | 8.75 | 614,172 | 5,417,385 |
| 16/07/2025 | 8.55 | 8.75 | 8.45 | 8.60 | 330,724 | 2,852,583 |
| 15/07/2025 | 8.55 | 8.60 | 8.45 | 8.55 | 173,900 | 1,484,955 |
| 14/07/2025 | 8.05 | 8.45 | 8.05 | 8.35 | 639,630 | 5,323,749 |
| 11/07/2025 | 8.00 | 8.10 | 8.00 | 8.05 | 129,005 | 1,037,860 |
| 09/07/2025 | 8.10 | 8.15 | 7.95 | 8.00 | 382,538 | 3,090,736 |
| 08/07/2025 | 8.00 | 8.20 | 7.95 | 8.10 | 274,321 | 2,220,409 |
| 07/07/2025 | 8.10 | 8.10 | 7.90 | 8.00 | 225,804 | 1,802,657 |
| 04/07/2025 | 8.10 | 8.15 | 8.00 | 8.05 | 202,335 | 1,634,058 |
| 03/07/2025 | 8.00 | 8.20 | 7.80 | 8.05 | 306,417 | 2,461,146 |
| 02/07/2025 | 7.85 | 7.90 | 7.80 | 7.90 | 360,258 | 2,832,016 |
| 01/07/2025 | 7.90 | 7.95 | 7.85 | 7.90 | 312,026 | 2,466,750 |