| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (02/03/2026 to 16/03/2026) |
8.25 | 8.65 | 7.10 | 7.25 | 26,872,631 | 209,582,841 |
| Previous 4 weeks (02/02/2026 to 27/02/2026) |
7.00 | 9.15 | 6.80 | 8.85 | 80,006,059 | 666,233,415 |
| Daily Historical Data | ||||||
| 30/03/2026 | 7.05 | 7.30 | 7.05 | 7.30 | 1,206,876 | 8,720,473 |
| 27/03/2026 | 7.20 | 7.30 | 7.00 | 7.15 | 3,951,632 | 28,132,902 |
| 26/03/2026 | 7.30 | 7.30 | 7.20 | 7.20 | 2,267,812 | 16,384,967 |
| 25/03/2026 | 7.35 | 7.60 | 7.30 | 7.50 | 2,086,268 | 15,512,635 |
| 24/03/2026 | 7.30 | 7.30 | 7.15 | 7.20 | 1,533,574 | 11,043,502 |
| 23/03/2026 | 7.40 | 7.40 | 7.15 | 7.25 | 2,315,313 | 16,796,583 |
| 20/03/2026 | 7.25 | 7.60 | 7.25 | 7.60 | 2,078,960 | 15,500,919 |
| 19/03/2026 | 7.45 | 7.45 | 7.10 | 7.15 | 1,999,388 | 14,521,423 |
| 18/03/2026 | 7.55 | 7.60 | 7.40 | 7.45 | 1,901,714 | 14,255,097 |
| 17/03/2026 | 7.25 | 7.55 | 7.25 | 7.45 | 2,429,453 | 18,087,117 |
| 16/03/2026 | 7.35 | 7.35 | 7.20 | 7.25 | 1,840,245 | 13,316,945 |
| 13/03/2026 | 7.50 | 7.60 | 7.25 | 7.35 | 2,070,585 | 15,212,897 |
| 12/03/2026 | 7.35 | 7.60 | 7.35 | 7.60 | 1,211,518 | 9,051,390 |
| 11/03/2026 | 7.55 | 7.55 | 7.40 | 7.50 | 1,710,190 | 12,779,008 |
| 10/03/2026 | 7.70 | 7.75 | 7.40 | 7.50 | 2,793,212 | 21,008,615 |
| 09/03/2026 | 7.35 | 7.55 | 7.10 | 7.50 | 1,354,419 | 9,933,689 |
| 06/03/2026 | 7.85 | 8.00 | 7.65 | 7.70 | 2,317,450 | 18,088,935 |
| 05/03/2026 | 7.90 | 8.00 | 7.75 | 7.90 | 1,957,103 | 15,396,628 |
| 04/03/2026 | 7.75 | 8.00 | 7.35 | 7.75 | 4,480,376 | 34,428,400 |
| 02/03/2026 | 8.25 | 8.65 | 8.25 | 8.35 | 7,137,533 | 60,366,334 |
| 27/02/2026 | 8.90 | 9.10 | 8.80 | 8.85 | 4,151,809 | 37,031,079 |
| 26/02/2026 | 9.00 | 9.15 | 8.90 | 8.95 | 4,218,202 | 38,151,457 |
| 25/02/2026 | 8.75 | 9.00 | 8.60 | 8.95 | 6,344,283 | 55,940,778 |
| 24/02/2026 | 8.65 | 8.70 | 8.45 | 8.65 | 3,207,207 | 27,356,100 |
| 23/02/2026 | 8.85 | 8.95 | 8.45 | 8.60 | 5,997,161 | 51,679,882 |
| 20/02/2026 | 9.05 | 9.10 | 8.70 | 8.75 | 4,388,268 | 38,651,083 |
| 19/02/2026 | 8.70 | 9.15 | 8.70 | 9.05 | 5,717,014 | 51,417,193 |
| 18/02/2026 | 8.55 | 8.70 | 8.50 | 8.65 | 4,104,725 | 35,304,546 |
| 17/02/2026 | 8.50 | 8.50 | 8.25 | 8.50 | 3,124,873 | 26,320,440 |
| 16/02/2026 | 8.30 | 8.45 | 8.20 | 8.45 | 3,989,925 | 33,293,453 |
| 13/02/2026 | 8.30 | 8.55 | 8.10 | 8.25 | 5,985,589 | 49,703,431 |
| 12/02/2026 | 7.85 | 8.25 | 7.85 | 8.20 | 3,409,993 | 27,562,386 |
| 11/02/2026 | 8.00 | 8.20 | 7.75 | 7.90 | 6,126,629 | 48,631,227 |
| 10/02/2026 | 7.80 | 8.10 | 7.80 | 7.95 | 7,859,568 | 62,524,590 |
| 09/02/2026 | 7.45 | 7.65 | 7.45 | 7.60 | 1,750,023 | 13,212,989 |
| 06/02/2026 | 7.30 | 7.45 | 7.25 | 7.35 | 824,865 | 6,048,403 |
| 05/02/2026 | 7.35 | 7.65 | 7.25 | 7.30 | 3,699,660 | 27,414,043 |
| 04/02/2026 | 7.20 | 7.25 | 7.05 | 7.20 | 1,788,953 | 12,836,916 |
| 03/02/2026 | 6.85 | 7.10 | 6.85 | 7.10 | 2,316,518 | 16,293,841 |
| 02/02/2026 | 7.00 | 7.00 | 6.80 | 6.85 | 1,000,794 | 6,859,578 |