| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (02/01/2025 to 15/01/2025) |
5.20 | 5.20 | 5.00 | 5.10 | 98,690,501 | 504,010,370 |
| Previous 4 weeks (29/11/2024 to 30/12/2024) |
5.55 | 5.80 | 5.15 | 5.20 | 295,080,820 | 1,618,307,250 |
| Daily Historical Data | ||||||
| 29/01/2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5,096,692 | 26,785,000 |
| 28/01/2025 | 5.20 | 5.30 | 5.20 | 5.25 | 6,682,598 | 34,940,175 |
| 27/01/2025 | 5.15 | 5.20 | 5.15 | 5.20 | 13,812,061 | 71,688,855 |
| 24/01/2025 | 5.15 | 5.20 | 5.10 | 5.20 | 6,887,249 | 35,557,035 |
| 23/01/2025 | 5.10 | 5.15 | 5.10 | 5.15 | 2,669,457 | 13,687,745 |
| 22/01/2025 | 5.15 | 5.15 | 5.10 | 5.15 | 1,475,600 | 7,554,765 |
| 21/01/2025 | 5.10 | 5.15 | 5.05 | 5.10 | 10,016,093 | 51,089,195 |
| 20/01/2025 | 5.15 | 5.15 | 5.05 | 5.15 | 9,872,669 | 50,407,620 |
| 17/01/2025 | 5.15 | 5.15 | 5.10 | 5.10 | 3,062,050 | 15,654,175 |
| 16/01/2025 | 5.15 | 5.15 | 5.10 | 5.10 | 2,061,395 | 10,567,530 |
| 15/01/2025 | 5.10 | 5.15 | 5.10 | 5.10 | 2,763,247 | 14,125,245 |
| 14/01/2025 | 5.05 | 5.15 | 5.05 | 5.10 | 4,637,895 | 23,677,030 |
| 13/01/2025 | 5.10 | 5.15 | 5.05 | 5.05 | 8,030,792 | 40,919,300 |
| 10/01/2025 | 5.10 | 5.15 | 5.05 | 5.15 | 2,899,538 | 14,780,015 |
| 09/01/2025 | 5.20 | 5.20 | 5.05 | 5.10 | 15,113,749 | 77,245,755 |
| 08/01/2025 | 5.10 | 5.20 | 5.10 | 5.15 | 6,936,819 | 35,683,795 |
| 07/01/2025 | 5.15 | 5.15 | 5.05 | 5.10 | 9,398,793 | 47,964,000 |
| 06/01/2025 | 5.10 | 5.15 | 5.05 | 5.15 | 13,577,264 | 69,320,785 |
| 03/01/2025 | 5.05 | 5.15 | 5.05 | 5.10 | 11,397,521 | 58,065,205 |
| 02/01/2025 | 5.20 | 5.20 | 5.00 | 5.05 | 23,934,883 | 122,229,240 |
| 30/12/2024 | 5.30 | 5.30 | 5.15 | 5.20 | 14,118,438 | 73,644,600 |
| 27/12/2024 | 5.25 | 5.30 | 5.20 | 5.30 | 13,914,868 | 73,190,255 |
| 26/12/2024 | 5.30 | 5.40 | 5.25 | 5.25 | 13,719,976 | 72,486,585 |
| 25/12/2024 | 5.35 | 5.35 | 5.25 | 5.30 | 7,572,354 | 39,901,090 |
| 24/12/2024 | 5.30 | 5.35 | 5.25 | 5.30 | 6,355,811 | 33,636,425 |
| 23/12/2024 | 5.30 | 5.30 | 5.20 | 5.30 | 10,705,630 | 56,080,095 |
| 20/12/2024 | 5.35 | 5.40 | 5.20 | 5.25 | 19,485,483 | 102,758,500 |
| 19/12/2024 | 5.35 | 5.40 | 5.30 | 5.35 | 16,071,300 | 85,953,625 |
| 18/12/2024 | 5.35 | 5.40 | 5.30 | 5.35 | 14,267,694 | 76,419,575 |
| 17/12/2024 | 5.50 | 5.55 | 5.35 | 5.35 | 25,526,032 | 138,068,065 |
| 16/12/2024 | 5.60 | 5.60 | 5.50 | 5.50 | 12,968,697 | 71,595,300 |
| 13/12/2024 | 5.60 | 5.65 | 5.55 | 5.60 | 8,794,777 | 49,245,445 |
| 12/12/2024 | 5.65 | 5.70 | 5.60 | 5.65 | 7,923,982 | 44,756,675 |
| 11/12/2024 | 5.70 | 5.75 | 5.60 | 5.65 | 24,330,141 | 138,227,835 |
| 09/12/2024 | 5.70 | 5.75 | 5.60 | 5.70 | 16,913,666 | 96,085,660 |
| 06/12/2024 | 5.70 | 5.75 | 5.65 | 5.70 | 12,583,427 | 71,825,715 |
| 04/12/2024 | 5.70 | 5.80 | 5.65 | 5.70 | 17,250,430 | 98,629,125 |
| 03/12/2024 | 5.65 | 5.70 | 5.55 | 5.65 | 18,684,500 | 105,399,195 |
| 02/12/2024 | 5.65 | 5.70 | 5.55 | 5.65 | 14,843,144 | 83,688,565 |