| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (19/08/2025 to 01/09/2025) |
9.25 | 10.40 | 9.05 | 10.00 | 24,508,125 | 242,072,996 |
| Previous 4 weeks (17/07/2025 to 18/08/2025) |
8.05 | 9.65 | 7.70 | 9.20 | 61,705,418 | 523,939,890 |
| Daily Historical Data | ||||||
| 15/09/2025 | 10.60 | 10.80 | 10.60 | 10.70 | 1,558,772 | 16,685,340 |
| 12/09/2025 | 10.30 | 10.70 | 10.20 | 10.60 | 2,807,779 | 29,466,585 |
| 11/09/2025 | 10.40 | 10.40 | 10.20 | 10.20 | 568,667 | 5,822,100 |
| 10/09/2025 | 10.30 | 10.50 | 10.20 | 10.20 | 1,938,733 | 20,100,301 |
| 09/09/2025 | 10.10 | 10.50 | 10.10 | 10.20 | 4,064,406 | 37,689,660 |
| 08/09/2025 | 10.40 | 10.40 | 10.10 | 10.10 | 474,316 | 4,816,153 |
| 05/09/2025 | 10.00 | 10.30 | 10.00 | 10.20 | 2,030,297 | 20,588,581 |
| 04/09/2025 | 10.10 | 10.20 | 9.90 | 9.90 | 1,316,362 | 13,172,640 |
| 03/09/2025 | 10.10 | 10.40 | 10.10 | 10.20 | 1,099,778 | 11,239,441 |
| 02/09/2025 | 10.10 | 10.10 | 9.95 | 10.00 | 364,522 | 3,644,430 |
| 01/09/2025 | 10.30 | 10.30 | 10.00 | 10.00 | 717,942 | 7,243,509 |
| 29/08/2025 | 10.00 | 10.20 | 9.80 | 10.20 | 1,876,159 | 18,732,100 |
| 28/08/2025 | 10.10 | 10.20 | 10.00 | 10.10 | 907,125 | 9,160,782 |
| 27/08/2025 | 10.00 | 10.40 | 10.00 | 10.10 | 1,075,006 | 10,983,601 |
| 26/08/2025 | 10.20 | 10.40 | 10.10 | 10.10 | 1,339,771 | 13,709,988 |
| 25/08/2025 | 10.30 | 10.30 | 10.20 | 10.20 | 1,084,271 | 11,091,027 |
| 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 |