| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (01/12/2025 to 16/12/2025) |
7.20 | 7.55 | 6.90 | 6.90 | 8,311,619 | 59,053,555 |
| Previous 4 weeks (03/11/2025 to 28/11/2025) |
8.40 | 8.40 | 7.10 | 7.25 | 16,667,255 | 128,548,512 |
| Daily Historical Data | ||||||
| 30/12/2025 | 7.05 | 7.50 | 7.05 | 7.40 | 3,567,752 | 26,281,243 |
| 29/12/2025 | 6.95 | 7.05 | 6.85 | 7.05 | 751,953 | 5,231,713 |
| 26/12/2025 | 7.10 | 7.10 | 6.95 | 6.95 | 676,190 | 4,723,430 |
| 25/12/2025 | 7.05 | 7.15 | 7.00 | 7.15 | 616,760 | 4,357,502 |
| 24/12/2025 | 6.80 | 7.10 | 6.75 | 7.05 | 1,782,067 | 12,345,216 |
| 23/12/2025 | 6.85 | 6.85 | 6.75 | 6.75 | 1,735,349 | 11,797,713 |
| 22/12/2025 | 6.80 | 6.85 | 6.75 | 6.75 | 1,056,907 | 7,159,155 |
| 19/12/2025 | 6.85 | 6.85 | 6.70 | 6.80 | 578,176 | 3,926,268 |
| 18/12/2025 | 6.95 | 7.00 | 6.80 | 6.80 | 893,036 | 6,117,769 |
| 17/12/2025 | 6.95 | 7.10 | 6.90 | 6.95 | 576,382 | 4,032,338 |
| 16/12/2025 | 7.00 | 7.05 | 6.90 | 6.90 | 915,667 | 6,355,081 |
| 15/12/2025 | 7.00 | 7.05 | 6.95 | 7.00 | 1,951,029 | 13,656,269 |
| 12/12/2025 | 6.95 | 7.00 | 6.95 | 7.00 | 1,040,239 | 7,272,104 |
| 11/12/2025 | 7.05 | 7.05 | 6.95 | 7.00 | 418,038 | 2,912,879 |
| 09/12/2025 | 7.10 | 7.10 | 6.90 | 6.95 | 744,360 | 5,201,227 |
| 08/12/2025 | 7.25 | 7.25 | 7.10 | 7.10 | 773,645 | 5,543,967 |
| 04/12/2025 | 7.40 | 7.40 | 7.20 | 7.20 | 693,232 | 5,060,473 |
| 03/12/2025 | 7.25 | 7.55 | 7.25 | 7.35 | 1,105,680 | 8,201,693 |
| 02/12/2025 | 7.25 | 7.30 | 7.25 | 7.25 | 288,419 | 2,095,033 |
| 01/12/2025 | 7.20 | 7.30 | 7.15 | 7.25 | 381,310 | 2,754,829 |
| 28/11/2025 | 7.15 | 7.25 | 7.15 | 7.25 | 420,990 | 3,029,910 |
| 27/11/2025 | 7.20 | 7.20 | 7.15 | 7.15 | 177,717 | 1,276,170 |
| 26/11/2025 | 7.40 | 7.40 | 7.10 | 7.15 | 655,386 | 4,747,185 |
| 25/11/2025 | 7.35 | 7.45 | 7.30 | 7.35 | 491,444 | 3,611,152 |
| 24/11/2025 | 7.45 | 7.45 | 7.25 | 7.25 | 643,353 | 4,727,489 |
| 21/11/2025 | 7.50 | 7.50 | 7.40 | 7.45 | 900,222 | 6,694,571 |
| 20/11/2025 | 7.65 | 7.75 | 7.50 | 7.50 | 1,146,943 | 8,720,591 |
| 19/11/2025 | 7.50 | 7.60 | 7.35 | 7.55 | 995,766 | 7,457,854 |
| 18/11/2025 | 7.60 | 7.65 | 7.50 | 7.50 | 407,951 | 3,086,387 |
| 17/11/2025 | 7.70 | 7.80 | 7.55 | 7.60 | 737,486 | 5,642,403 |
| 14/11/2025 | 7.50 | 7.70 | 7.50 | 7.70 | 1,628,796 | 12,392,255 |
| 13/11/2025 | 7.45 | 7.65 | 7.45 | 7.45 | 497,883 | 3,745,215 |
| 12/11/2025 | 7.75 | 7.80 | 7.50 | 7.55 | 1,845,354 | 14,002,924 |
| 11/11/2025 | 8.00 | 8.00 | 7.75 | 7.75 | 1,200,553 | 9,363,308 |
| 10/11/2025 | 8.05 | 8.10 | 7.95 | 8.00 | 602,662 | 4,837,047 |
| 07/11/2025 | 8.05 | 8.10 | 8.00 | 8.05 | 441,389 | 3,550,172 |
| 06/11/2025 | 8.15 | 8.15 | 7.95 | 8.00 | 1,034,211 | 8,310,624 |
| 05/11/2025 | 8.10 | 8.25 | 8.05 | 8.05 | 511,863 | 4,165,824 |
| 04/11/2025 | 8.30 | 8.35 | 8.10 | 8.20 | 1,477,143 | 12,109,444 |
| 03/11/2025 | 8.40 | 8.40 | 8.30 | 8.30 | 850,143 | 7,077,987 |