Date	Open	High	Low	Close	Volume (Share)	Value (Baht)
Summary
Previous 2 weeks (04/06/2025 ถึง 17/06/2025)	9.95	10.00	9.60	9.70	749,549	7,378,729
Previous 4 weeks (30/04/2025 ถึง 30/05/2025)	10.80	11.10	9.80	9.95	2,325,462	23,999,564
Daily Historical Data
01/07/2025	9.75	10.00	9.75	9.85	22,300	221,145
30/06/2025	9.75	9.80	9.75	9.80	2,000	19,590
27/06/2025	9.70	9.75	9.70	9.75	9,777	95,317
26/06/2025	9.75	9.90	9.60	9.60	24,902	241,714
25/06/2025	9.65	9.85	9.65	9.75	4,305	42,044
24/06/2025	9.65	9.85	9.60	9.60	14,500	141,335
23/06/2025	9.55	9.60	9.50	9.60	11,701	111,854
20/06/2025	9.70	9.75	9.70	9.70	1,212	11,760
19/06/2025	9.75	9.75	9.55	9.60	23,000	221,855
18/06/2025	9.75	9.85	9.65	9.65	2,729	26,651
17/06/2025	9.70	9.80	9.70	9.70	8,303	80,684
16/06/2025	9.65	9.70	9.65	9.65	33,120	320,364
13/06/2025	9.70	9.75	9.60	9.70	31,000	298,805
12/06/2025	9.80	9.80	9.70	9.70	53,700	523,175
11/06/2025	9.85	9.85	9.80	9.80	36,128	354,535
10/06/2025	9.85	9.90	9.75	9.80	62,250	610,960
09/06/2025	9.95	9.95	9.85	9.90	137,825	1,364,468
06/06/2025	9.90	9.95	9.80	9.90	120,401	1,191,774
05/06/2025	9.90	9.95	9.80	9.90	135,306	1,331,354
04/06/2025	9.95	10.00	9.85	9.85	131,516	1,302,610
30/05/2025	10.10	10.10	9.90	9.95	91,414	910,260
29/05/2025	10.00	10.20	10.00	10.10	10,804	108,603
28/05/2025	9.95	10.10	9.95	10.00	18,510	185,844
27/05/2025	9.95	9.95	9.85	9.95	47,014	465,794
26/05/2025	9.95	9.95	9.90	9.95	130,804	1,301,194
23/05/2025	10.20	10.20	9.85	9.90	46,500	461,940
22/05/2025	9.90	10.00	9.80	9.90	24,708	244,382
21/05/2025	9.95	10.00	9.90	9.90	49,470	492,001
20/05/2025	9.95	10.00	9.90	9.95	86,099	856,720
19/05/2025	10.30	10.30	9.90	9.95	508,757	5,083,601
16/05/2025	10.40	10.50	10.20	10.30	401,715	4,148,168
15/05/2025	10.90	10.90	10.30	10.50	518,441	5,454,224
14/05/2025	11.10	11.10	10.80	11.00	171,420	1,872,242
13/05/2025	11.00	11.10	11.00	11.10	104,600	1,154,090
09/05/2025	10.90	11.00	10.90	11.00	28,330	311,587
08/05/2025	11.00	11.00	10.90	10.90	15,412	168,322
07/05/2025	11.00	11.00	10.90	11.00	5,100	56,090
06/05/2025	10.90	11.00	10.90	10.90	15,544	170,113
02/05/2025	11.00	11.00	10.80	10.90	42,511	463,871
30/04/2025	10.80	10.90	10.80	10.80	8,309	90,518
29/04/2025	10.90	11.00	10.80	10.80	15,331	166,607
28/04/2025	11.00	11.00	10.70	10.90	44,200	477,520
25/04/2025	11.00	11.00	11.00	11.00	30,290	333,190
24/04/2025	10.90	11.00	10.80	11.00	15,600	171,460
23/04/2025	10.90	11.00	10.90	10.90	120,100	1,320,630
22/04/2025	10.80	10.90	10.80	10.90	23,300	253,650
21/04/2025	10.80	10.80	10.70	10.80	17,898	192,178
18/04/2025	10.60	10.80	10.60	10.80	30,207	323,256
17/04/2025	10.60	10.70	10.60	10.60	95,718	1,015,102
16/04/2025	10.70	10.70	10.60	10.60	99,644	1,057,030
11/04/2025	11.00	11.00	10.60	10.70	108,422	1,161,461
10/04/2025	10.90	11.00	10.90	10.90	148,101	1,616,360
09/04/2025	10.70	10.90	10.60	10.90	177,214	1,898,800
08/04/2025	10.90	11.20	10.60	10.70	194,224	2,087,852
04/04/2025	11.40	11.40	11.00	11.20	302,092	3,394,287
03/04/2025	11.40	11.50	11.30	11.40	112,100	1,279,620
02/04/2025	11.40	11.50	11.40	11.40	66,704	762,905
01/04/2025	11.40	11.50	11.40	11.50	17,046	194,410
31/03/2025	11.40	11.40	11.30	11.40	71,128	804,389
28/03/2025	11.50	11.50	11.40	11.40	27,000	309,850

IR Contact

Email Alerts