| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (23/07/2025 to 06/08/2025) |
7.90 | 9.15 | 7.75 | 9.00 | 31,433,614 | 262,235,360 |
| Previous 4 weeks (24/06/2025 to 22/07/2025) |
7.85 | 8.50 | 7.70 | 7.85 | 32,972,366 | 262,619,093 |
| Daily Historical Data | ||||||
| 22/08/2025 | 10.10 | 10.40 | 10.00 | 10.30 | 1,830,036 | 18,697,051 |
| 21/08/2025 | 9.80 | 10.20 | 9.75 | 10.10 | 6,668,583 | 66,951,933 |
| 20/08/2025 | 9.10 | 9.75 | 9.10 | 9.70 | 7,423,920 | 70,991,707 |
| 19/08/2025 | 9.25 | 9.35 | 9.05 | 9.10 | 1,585,312 | 14,511,298 |
| 18/08/2025 | 9.60 | 9.65 | 9.20 | 9.20 | 3,043,412 | 28,476,070 |
| 15/08/2025 | 9.05 | 9.55 | 9.05 | 9.55 | 8,348,687 | 77,842,204 |
| 14/08/2025 | 9.20 | 9.20 | 8.75 | 8.75 | 1,514,279 | 13,542,160 |
| 13/08/2025 | 9.05 | 9.25 | 8.85 | 9.15 | 2,282,996 | 20,866,282 |
| 08/08/2025 | 8.95 | 9.10 | 8.95 | 9.00 | 1,043,247 | 9,378,412 |
| 07/08/2025 | 9.05 | 9.10 | 8.90 | 8.95 | 1,148,846 | 10,332,462 |
| 06/08/2025 | 8.70 | 9.15 | 8.65 | 9.00 | 5,073,473 | 45,504,053 |
| 05/08/2025 | 8.40 | 8.70 | 8.35 | 8.65 | 1,889,796 | 16,210,883 |
| 04/08/2025 | 8.45 | 8.45 | 8.15 | 8.35 | 1,089,455 | 9,077,919 |
| 01/08/2025 | 8.55 | 8.60 | 8.25 | 8.30 | 2,184,169 | 18,507,521 |
| 31/07/2025 | 8.30 | 8.60 | 8.30 | 8.50 | 5,408,486 | 45,687,833 |
| 30/07/2025 | 8.05 | 8.20 | 8.05 | 8.20 | 8,140,112 | 66,267,447 |
| 29/07/2025 | 7.80 | 8.10 | 7.75 | 8.05 | 2,644,525 | 21,082,210 |
| 25/07/2025 | 7.95 | 8.05 | 7.80 | 7.80 | 1,198,829 | 9,444,219 |
| 24/07/2025 | 7.95 | 8.15 | 7.95 | 8.00 | 2,296,115 | 18,420,171 |
| 23/07/2025 | 7.90 | 8.05 | 7.90 | 7.95 | 1,508,654 | 12,033,104 |
| 22/07/2025 | 7.95 | 8.05 | 7.85 | 7.85 | 2,762,528 | 21,999,497 |
| 21/07/2025 | 7.90 | 8.00 | 7.80 | 7.90 | 1,678,916 | 13,309,181 |
| 18/07/2025 | 7.75 | 7.90 | 7.70 | 7.85 | 1,668,952 | 13,034,124 |
| 17/07/2025 | 8.05 | 8.05 | 7.70 | 7.70 | 6,779,941 | 52,924,138 |
| 16/07/2025 | 8.50 | 8.50 | 7.95 | 8.00 | 5,605,744 | 45,110,379 |
| 15/07/2025 | 8.20 | 8.45 | 8.20 | 8.45 | 2,077,971 | 17,341,554 |
| 14/07/2025 | 8.15 | 8.25 | 8.05 | 8.10 | 831,148 | 6,747,156 |
| 11/07/2025 | 8.05 | 8.15 | 8.05 | 8.15 | 734,836 | 5,962,522 |
| 09/07/2025 | 8.05 | 8.05 | 7.95 | 8.05 | 460,907 | 3,691,921 |
| 08/07/2025 | 7.90 | 8.00 | 7.90 | 8.00 | 611,643 | 4,870,157 |
| 07/07/2025 | 8.10 | 8.15 | 7.95 | 8.00 | 686,049 | 5,494,385 |
| 04/07/2025 | 8.15 | 8.15 | 8.05 | 8.15 | 528,470 | 4,287,656 |
| 03/07/2025 | 8.05 | 8.20 | 8.05 | 8.20 | 768,514 | 6,261,309 |
| 02/07/2025 | 8.05 | 8.05 | 7.90 | 8.00 | 596,625 | 4,759,884 |
| 01/07/2025 | 7.90 | 8.05 | 7.70 | 8.05 | 1,200,489 | 9,442,547 |