| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (03/03/2025 to 14/03/2025) |
5.35 | 5.65 | 5.30 | 5.55 | 94,841,020 | 521,048,791 |
| Previous 4 weeks (31/01/2025 to 28/02/2025) |
5.09 | 5.40 | 5.04 | 5.35 | 236,313,343 | 1,131,841,463 |
| Daily Historical Data | ||||||
| 28/03/2025 | 5.70 | 5.70 | 5.65 | 5.70 | 2,443,187 | 13,920,282 |
| 27/03/2025 | 5.70 | 5.75 | 5.65 | 5.65 | 4,958,090 | 28,253,526 |
| 26/03/2025 | 5.75 | 5.80 | 5.70 | 5.70 | 3,621,301 | 20,848,812 |
| 25/03/2025 | 5.70 | 5.75 | 5.65 | 5.75 | 7,274,962 | 41,391,647 |
| 24/03/2025 | 5.70 | 5.70 | 5.65 | 5.70 | 2,176,062 | 12,366,449 |
| 21/03/2025 | 5.70 | 5.70 | 5.60 | 5.70 | 6,035,454 | 34,171,112 |
| 20/03/2025 | 5.85 | 5.85 | 5.65 | 5.70 | 6,700,922 | 38,382,373 |
| 19/03/2025 | 5.85 | 5.85 | 5.75 | 5.80 | 4,808,995 | 27,949,155 |
| 18/03/2025 | 5.65 | 5.90 | 5.60 | 5.80 | 24,005,029 | 138,623,699 |
| 17/03/2025 | 5.55 | 5.65 | 5.55 | 5.65 | 13,906,400 | 78,009,063 |
| 14/03/2025 | 5.50 | 5.60 | 5.45 | 5.55 | 7,807,536 | 43,464,962 |
| 13/03/2025 | 5.55 | 5.55 | 5.45 | 5.50 | 4,885,908 | 26,877,260 |
| 12/03/2025 | 5.55 | 5.60 | 5.45 | 5.55 | 19,831,042 | 109,307,443 |
| 11/03/2025 | 5.60 | 5.65 | 5.55 | 5.55 | 8,374,716 | 46,784,673 |
| 10/03/2025 | 5.55 | 5.60 | 5.55 | 5.55 | 3,088,892 | 17,212,353 |
| 07/03/2025 | 5.55 | 5.65 | 5.55 | 5.55 | 5,765,418 | 32,250,300 |
| 06/03/2025 | 5.45 | 5.60 | 5.45 | 5.60 | 11,117,061 | 61,413,000 |
| 05/03/2025 | 5.40 | 5.50 | 5.40 | 5.45 | 19,845,036 | 107,768,000 |
| 04/03/2025 | 5.35 | 5.45 | 5.35 | 5.40 | 9,383,586 | 50,617,600 |
| 03/03/2025 | 5.35 | 5.40 | 5.30 | 5.35 | 4,741,825 | 25,353,200 |
| 28/02/2025 | 5.30 | 5.40 | 5.25 | 5.35 | 16,053,874 | 85,893,700 |
| 27/02/2025 | 5.40 | 5.40 | 5.30 | 5.30 | 6,758,552 | 36,172,900 |
| 26/02/2025 | 5.25 | 5.40 | 5.20 | 5.40 | 31,684,136 | 168,651,000 |
| 25/02/2025 | 5.30 | 5.35 | 5.25 | 5.25 | 6,981,401 | 36,942,800 |
| 24/02/2025 | 5.30 | 5.35 | 5.25 | 5.35 | 7,986,669 | 42,311,200 |
| 21/02/2025 | 5.25 | 5.30 | 5.20 | 5.30 | 10,499,557 | 55,404,300 |
| 20/02/2025 | 5.25 | 5.30 | 5.25 | 5.25 | 2,385,626 | 12,556,700 |
| 19/02/2025 | 5.25 | 5.30 | 5.20 | 5.30 | 11,100,643 | 58,720,500 |
| 18/02/2025 | 5.15 | 5.30 | 5.15 | 5.25 | 20,497,115 | 106,872,000 |
| 17/02/2025 | 5.19 | 5.24 | 5.09 | 5.19 | 13,972,417 | 72,120,300 |
| 14/02/2025 | 5.24 | 5.24 | 5.19 | 5.19 | 10,965,106 | 57,197,135 |
| 13/02/2025 | 5.29 | 5.29 | 5.19 | 5.24 | 9,619,348 | 9,929,064 |
| 11/02/2025 | 5.24 | 5.29 | 5.19 | 5.29 | 8,673,888 | 45,510,722 |
| 10/02/2025 | 5.24 | 5.29 | 5.19 | 5.24 | 8,245,747 | 43,195,971 |
| 07/02/2025 | 5.24 | 5.29 | 5.19 | 5.24 | 10,929,582 | 57,289,794 |
| 06/02/2025 | 5.29 | 5.29 | 5.19 | 5.24 | 13,244,562 | 69,459 |
| 05/02/2025 | 5.29 | 5.29 | 5.24 | 5.29 | 11,248,261 | 59,185,428 |
| 04/02/2025 | 5.29 | 5.34 | 5.24 | 5.24 | 8,999,773 | 47,497,770 |
| 03/02/2025 | 5.14 | 5.24 | 5.09 | 5.19 | 18,795,924 | 97,296,530 |