Osotspa Public Company Limited (OSP) Price History
Daily open, high, low, close and volume for Osotspa Public Company Limited (OSP) from 2025-10-22 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | THB 17.60 | THB 17.70 | THB 17.50 | THB 17.70 | 4,986,259 |
| 2026-10-21 | THB 16.80 | THB 17.60 | THB 16.70 | THB 17.50 | 40,635,200 |
| 2026-10-20 | THB 16.60 | THB 16.70 | THB 16.40 | THB 16.50 | 6,728,300 |
| 2026-10-19 | THB 16.30 | THB 16.60 | THB 16.30 | THB 16.60 | 6,974,100 |
| 2026-10-15 | THB 16.20 | THB 16.30 | THB 16.10 | THB 16.30 | 5,083,800 |
| 2026-10-14 | THB 16.50 | THB 16.60 | THB 16.20 | THB 16.30 | 10,870,600 |
| 2026-10-12 | THB 16.40 | THB 16.50 | THB 16.30 | THB 16.50 | 8,320,000 |
| 2026-10-09 | THB 16.20 | THB 16.40 | THB 16.10 | THB 16.20 | 5,257,000 |
| 2026-10-08 | THB 16.10 | THB 16.40 | THB 16.10 | THB 16.20 | 6,080,900 |
| 2026-10-07 | THB 16.20 | THB 16.30 | THB 16.10 | THB 16.30 | 2,629,400 |
| 2026-10-06 | THB 16.10 | THB 16.30 | THB 16.00 | THB 16.30 | 3,719,400 |
| 2026-10-05 | THB 16.10 | THB 16.20 | THB 16.00 | THB 16.10 | 7,057,800 |
| 2026-10-02 | THB 15.90 | THB 16.20 | THB 15.90 | THB 16.10 | 6,492,900 |
| 2026-10-01 | THB 15.90 | THB 16.20 | THB 15.80 | THB 15.90 | 9,150,000 |
| 2026-09-30 | THB 16.20 | THB 16.20 | THB 15.80 | THB 15.80 | 16,554,400 |
| 2026-09-29 | THB 16.40 | THB 16.50 | THB 16.20 | THB 16.20 | 8,845,100 |
| 2026-09-28 | THB 16.30 | THB 16.50 | THB 16.20 | THB 16.40 | 10,021,000 |
| 2026-09-25 | THB 16.30 | THB 16.40 | THB 16.20 | THB 16.30 | 6,901,200 |
| 2026-09-24 | THB 16.30 | THB 16.40 | THB 16.20 | THB 16.30 | 9,893,200 |
| 2026-09-23 | THB 16.20 | THB 16.80 | THB 16.10 | THB 16.40 | 24,615,000 |
| 2026-09-22 | THB 16.10 | THB 16.10 | THB 15.80 | THB 16.10 | 14,562,900 |
| 2026-09-21 | THB 16.20 | THB 16.20 | THB 16.00 | THB 16.10 | 10,137,100 |
| 2026-09-18 | THB 16.30 | THB 16.50 | THB 16.00 | THB 16.10 | 12,714,900 |
| 2026-09-17 | THB 16.00 | THB 16.30 | THB 16.00 | THB 16.20 | 7,488,200 |
| 2026-09-16 | THB 16.10 | THB 16.30 | THB 15.90 | THB 16.00 | 4,881,800 |
| 2026-09-15 | THB 16.00 | THB 16.30 | THB 16.00 | THB 16.00 | 5,688,900 |
| 2026-09-14 | THB 16.20 | THB 16.20 | THB 16.00 | THB 16.00 | 3,335,800 |
| 2026-09-11 | THB 16.20 | THB 16.40 | THB 16.10 | THB 16.20 | 6,189,500 |
| 2026-09-10 | THB 16.30 | THB 16.40 | THB 16.20 | THB 16.30 | 7,150,100 |
| 2026-09-09 | THB 16.40 | THB 16.50 | THB 16.20 | THB 16.30 | 5,150,500 |
| 2026-09-08 | THB 16.50 | THB 16.60 | THB 16.40 | THB 16.50 | 4,754,700 |
| 2026-09-07 | THB 16.50 | THB 16.60 | THB 16.40 | THB 16.50 | 7,174,500 |
| 2026-09-04 | THB 16.40 | THB 16.60 | THB 16.30 | THB 16.50 | 10,094,600 |
| 2026-09-03 | THB 16.20 | THB 16.50 | THB 16.10 | THB 16.20 | 11,045,400 |
| 2026-09-02 | THB 15.90 | THB 16.10 | THB 15.80 | THB 16.10 | 10,732,400 |
| 2026-09-01 | THB 16.20 | THB 16.40 | THB 15.90 | THB 16.00 | 12,611,800 |
| 2026-08-31 | THB 16.40 | THB 16.50 | THB 16.10 | THB 16.10 | 17,306,200 |
| 2026-08-28 | THB 17.10 | THB 17.20 | THB 16.60 | THB 16.60 | 15,972,100 |
| 2026-08-27 | THB 17.60 | THB 17.60 | THB 17.10 | THB 17.10 | 21,710,200 |
| 2026-08-26 | THB 17.70 | THB 18.00 | THB 17.60 | THB 18.00 | 18,605,900 |
| 2026-08-25 | THB 17.50 | THB 17.70 | THB 17.40 | THB 17.60 | 9,580,000 |
| 2026-08-24 | THB 17.40 | THB 17.50 | THB 17.30 | THB 17.40 | 13,069,400 |
| 2026-08-21 | THB 17.50 | THB 17.60 | THB 17.40 | THB 17.50 | 10,923,200 |
| 2026-08-20 | THB 17.50 | THB 17.70 | THB 17.40 | THB 17.50 | 12,142,500 |
| 2026-08-19 | THB 17.60 | THB 17.70 | THB 17.40 | THB 17.50 | 17,422,400 |
| 2026-08-18 | THB 18.20 | THB 18.30 | THB 17.60 | THB 17.70 | 21,326,800 |
| 2026-08-17 | THB 17.60 | THB 18.20 | THB 17.60 | THB 18.10 | 28,099,800 |
| 2026-08-14 | THB 17.60 | THB 17.70 | THB 17.40 | THB 17.60 | 9,670,900 |
| 2026-08-13 | THB 17.40 | THB 17.60 | THB 17.30 | THB 17.50 | 5,078,800 |
| 2026-08-11 | THB 17.50 | THB 17.60 | THB 17.40 | THB 17.40 | 6,591,800 |
| 2026-08-10 | THB 17.70 | THB 17.80 | THB 17.50 | THB 17.60 | 3,267,300 |
| 2026-08-07 | THB 17.60 | THB 17.90 | THB 17.50 | THB 17.80 | 8,604,600 |
| 2026-08-06 | THB 17.40 | THB 17.80 | THB 17.40 | THB 17.60 | 10,054,800 |
| 2026-08-05 | THB 17.90 | THB 18.00 | THB 17.30 | THB 17.40 | 16,710,800 |
| 2026-08-04 | THB 17.80 | THB 17.80 | THB 17.50 | THB 17.60 | 10,460,000 |
| 2026-08-03 | THB 17.60 | THB 17.70 | THB 17.40 | THB 17.70 | 7,401,900 |
| 2026-07-31 | THB 17.50 | THB 17.60 | THB 17.30 | THB 17.60 | 5,023,300 |
| 2026-07-30 | THB 17.20 | THB 17.50 | THB 17.20 | THB 17.50 | 8,748,500 |
| 2026-07-27 | THB 17.30 | THB 17.50 | THB 17.20 | THB 17.40 | 8,490,400 |
| 2026-07-24 | THB 17.00 | THB 17.40 | THB 16.90 | THB 17.20 | 8,126,900 |
| 2026-07-23 | THB 17.50 | THB 17.60 | THB 17.10 | THB 17.30 | 9,896,300 |
| 2026-07-22 | THB 17.50 | THB 17.60 | THB 17.30 | THB 17.50 | 11,810,300 |
| 2026-07-21 | THB 18.00 | THB 18.00 | THB 17.60 | THB 17.70 | 5,099,300 |
| 2026-07-20 | THB 17.30 | THB 18.00 | THB 17.30 | THB 17.90 | 22,148,700 |
| 2026-07-17 | THB 17.40 | THB 17.40 | THB 17.20 | THB 17.40 | 6,840,000 |
| 2026-07-16 | THB 17.40 | THB 17.50 | THB 17.30 | THB 17.40 | 4,649,300 |
| 2026-07-15 | THB 17.50 | THB 17.70 | THB 17.20 | THB 17.30 | 12,065,900 |
| 2026-07-14 | THB 17.30 | THB 17.50 | THB 17.20 | THB 17.50 | 7,324,000 |
| 2026-07-13 | THB 17.40 | THB 17.60 | THB 17.20 | THB 17.50 | 8,170,500 |
| 2026-07-10 | THB 17.30 | THB 17.60 | THB 17.20 | THB 17.40 | 9,693,000 |
| 2026-07-09 | THB 17.10 | THB 17.40 | THB 17.10 | THB 17.30 | 6,016,500 |
| 2026-07-08 | THB 17.50 | THB 17.50 | THB 16.90 | THB 16.90 | 11,684,300 |
| 2026-07-07 | THB 17.60 | THB 17.60 | THB 17.20 | THB 17.50 | 10,631,600 |
| 2026-07-06 | THB 17.40 | THB 17.70 | THB 17.40 | THB 17.50 | 7,881,700 |
| 2026-07-03 | THB 17.40 | THB 17.60 | THB 17.30 | THB 17.50 | 10,012,700 |
| 2026-07-02 | THB 17.40 | THB 17.50 | THB 17.20 | THB 17.40 | 6,234,900 |
| 2026-07-01 | THB 17.40 | THB 17.50 | THB 17.00 | THB 17.40 | 12,409,700 |
| 2026-06-30 | THB 17.70 | THB 17.80 | THB 17.30 | THB 17.40 | 16,826,200 |
| 2026-06-29 | THB 17.70 | THB 17.80 | THB 17.50 | THB 17.80 | 8,796,800 |
| 2026-06-26 | THB 17.70 | THB 17.80 | THB 17.50 | THB 17.70 | 10,698,000 |
| 2026-06-25 | THB 17.80 | THB 18.00 | THB 17.60 | THB 17.70 | 28,319,100 |
| 2026-06-24 | THB 17.00 | THB 17.50 | THB 16.90 | THB 17.50 | 31,436,700 |
| 2026-06-23 | THB 16.40 | THB 17.10 | THB 16.30 | THB 16.90 | 34,133,200 |
| 2026-06-22 | THB 16.10 | THB 16.40 | THB 16.00 | THB 16.30 | 14,205,900 |
| 2026-06-19 | THB 15.80 | THB 16.10 | THB 15.70 | THB 16.00 | 17,136,600 |
| 2026-06-18 | THB 15.90 | THB 16.00 | THB 15.60 | THB 15.80 | 7,389,100 |
| 2026-06-17 | THB 15.60 | THB 16.10 | THB 15.60 | THB 15.90 | 22,470,300 |
| 2026-06-16 | THB 15.50 | THB 15.70 | THB 15.40 | THB 15.60 | 14,385,900 |
| 2026-06-15 | THB 15.40 | THB 15.50 | THB 15.20 | THB 15.40 | 5,674,600 |
| 2026-06-12 | THB 15.20 | THB 15.40 | THB 15.20 | THB 15.30 | 3,970,300 |
| 2026-06-11 | THB 15.30 | THB 15.30 | THB 15.10 | THB 15.10 | 3,897,900 |
| 2026-06-10 | THB 15.20 | THB 15.40 | THB 15.10 | THB 15.30 | 5,757,300 |
| 2026-06-09 | THB 15.30 | THB 15.40 | THB 15.10 | THB 15.30 | 6,039,200 |
| 2026-06-08 | THB 15.20 | THB 15.30 | THB 15.10 | THB 15.20 | 7,006,400 |
| 2026-06-05 | THB 15.50 | THB 15.70 | THB 15.30 | THB 15.50 | 13,129,200 |
| 2026-06-04 | THB 15.40 | THB 15.40 | THB 15.20 | THB 15.30 | 6,098,200 |
| 2026-06-02 | THB 15.30 | THB 15.50 | THB 15.20 | THB 15.50 | 8,475,200 |
| 2026-05-29 | THB 15.30 | THB 15.40 | THB 15.20 | THB 15.30 | 13,696,700 |
| 2026-05-28 | THB 15.20 | THB 15.40 | THB 15.10 | THB 15.30 | 8,022,100 |
| 2026-05-27 | THB 15.30 | THB 15.30 | THB 15.10 | THB 15.20 | 8,718,800 |
| 2026-05-26 | THB 15.30 | THB 15.30 | THB 15.10 | THB 15.20 | 9,065,300 |
| 2026-05-25 | THB 15.20 | THB 15.30 | THB 15.10 | THB 15.20 | 12,158,400 |
| 2026-05-22 | THB 15.10 | THB 15.20 | THB 15.00 | THB 15.00 | 5,439,100 |
| 2026-05-21 | THB 15.10 | THB 15.20 | THB 14.90 | THB 15.10 | 8,471,400 |
| 2026-05-20 | THB 15.10 | THB 15.50 | THB 14.90 | THB 15.10 | 24,089,200 |
| 2026-05-19 | THB 14.40 | THB 15.20 | THB 14.40 | THB 15.00 | 26,911,500 |
| 2026-05-18 | THB 14.60 | THB 14.60 | THB 14.30 | THB 14.50 | 6,590,200 |
| 2026-05-15 | THB 14.70 | THB 14.80 | THB 14.50 | THB 14.70 | 14,193,100 |
| 2026-05-14 | THB 14.30 | THB 14.70 | THB 14.30 | THB 14.60 | 18,010,900 |
| 2026-05-13 | THB 14.10 | THB 14.20 | THB 14.00 | THB 14.20 | 11,610,900 |
| 2026-05-12 | THB 14.30 | THB 14.40 | THB 14.00 | THB 14.10 | 13,669,000 |
| 2026-05-11 | THB 14.40 | THB 14.50 | THB 14.30 | THB 14.30 | 5,534,800 |
| 2026-05-08 | THB 14.50 | THB 14.70 | THB 14.40 | THB 14.50 | 7,352,200 |
| 2026-05-07 | THB 14.70 | THB 14.80 | THB 14.50 | THB 14.50 | 16,202,400 |
| 2026-05-06 | THB 14.80 | THB 15.00 | THB 14.80 | THB 14.90 | 13,986,100 |
| 2026-05-05 | THB 15.00 | THB 15.00 | THB 14.60 | THB 14.70 | 10,814,100 |
| 2026-04-30 | THB 15.00 | THB 15.10 | THB 14.80 | THB 14.90 | 10,278,600 |
| 2026-04-29 | THB 15.10 | THB 15.20 | THB 15.00 | THB 15.10 | 9,096,600 |
| 2026-04-28 | THB 15.70 | THB 15.70 | THB 15.10 | THB 15.10 | 13,869,000 |
| 2026-04-27 | THB 15.40 | THB 15.80 | THB 15.30 | THB 15.70 | 12,383,100 |
| 2026-04-24 | THB 15.20 | THB 15.30 | THB 15.00 | THB 15.20 | 5,075,900 |
| 2026-04-23 | THB 15.00 | THB 15.20 | THB 14.90 | THB 15.20 | 5,464,500 |
| 2026-04-22 | THB 15.10 | THB 15.20 | THB 15.00 | THB 15.20 | 4,489,500 |
| 2026-04-21 | THB 15.20 | THB 15.30 | THB 15.00 | THB 15.20 | 5,885,500 |
| 2026-04-20 | THB 15.10 | THB 15.20 | THB 14.90 | THB 15.10 | 2,559,100 |
| 2026-04-17 | THB 15.20 | THB 15.20 | THB 15.00 | THB 15.10 | 3,138,000 |
| 2026-04-16 | THB 15.00 | THB 15.40 | THB 15.00 | THB 15.20 | 5,522,600 |
| 2026-04-10 | THB 15.00 | THB 15.10 | THB 14.90 | THB 15.10 | 3,446,600 |
| 2026-04-09 | THB 15.20 | THB 15.20 | THB 14.90 | THB 15.00 | 5,477,700 |
| 2026-04-08 | THB 15.30 | THB 15.30 | THB 15.10 | THB 15.30 | 7,772,700 |
| 2026-04-07 | THB 15.00 | THB 15.10 | THB 14.70 | THB 15.10 | 7,799,300 |
| 2026-04-03 | THB 15.00 | THB 15.10 | THB 14.70 | THB 14.80 | 8,992,400 |
| 2026-04-02 | THB 14.90 | THB 15.10 | THB 14.90 | THB 15.00 | 8,045,000 |
| 2026-04-01 | THB 15.20 | THB 15.40 | THB 15.00 | THB 15.20 | 18,592,400 |
| 2026-03-31 | THB 14.60 | THB 14.90 | THB 14.50 | THB 14.80 | 15,584,400 |
| 2026-03-30 | THB 14.20 | THB 14.60 | THB 14.10 | THB 14.50 | 11,767,700 |
| 2026-03-27 | THB 14.40 | THB 14.50 | THB 14.20 | THB 14.40 | 12,804,100 |
| 2026-03-26 | THB 14.40 | THB 14.40 | THB 14.10 | THB 14.30 | 10,193,500 |
| 2026-03-25 | THB 14.40 | THB 14.60 | THB 14.30 | THB 14.60 | 8,510,300 |
| 2026-03-24 | THB 14.20 | THB 14.20 | THB 13.90 | THB 14.20 | 7,807,800 |
| 2026-03-23 | THB 13.90 | THB 14.20 | THB 13.90 | THB 14.00 | 10,195,700 |
| 2026-03-20 | THB 14.20 | THB 14.40 | THB 14.00 | THB 14.40 | 11,899,900 |
| 2026-03-19 | THB 14.30 | THB 14.40 | THB 13.90 | THB 14.00 | 17,746,000 |
| 2026-03-18 | THB 14.40 | THB 14.70 | THB 14.30 | THB 14.50 | 18,102,400 |
| 2026-03-17 | THB 14.40 | THB 14.60 | THB 14.30 | THB 14.30 | 15,839,500 |
| 2026-03-16 | THB 14.20 | THB 14.30 | THB 14.10 | THB 14.20 | 9,873,400 |
| 2026-03-13 | THB 14.50 | THB 14.50 | THB 14.20 | THB 14.40 | 8,280,800 |
| 2026-03-12 | THB 14.30 | THB 14.70 | THB 14.20 | THB 14.60 | 17,839,600 |
| 2026-03-11 | THB 14.80 | THB 14.90 | THB 14.30 | THB 14.30 | 15,596,400 |
| 2026-03-10 | THB 15.10 | THB 15.10 | THB 14.40 | THB 14.70 | 22,330,000 |
| 2026-03-09 | THB 14.00 | THB 14.80 | THB 13.70 | THB 14.80 | 17,307,100 |
| 2026-03-06 | THB 14.70 | THB 15.00 | THB 14.70 | THB 14.90 | 15,113,900 |
| 2026-03-05 | THB 15.70 | THB 15.70 | THB 14.50 | THB 14.80 | 38,839,600 |
| 2026-03-04 | THB 15.10 | THB 15.40 | THB 14.20 | THB 15.00 | 25,883,800 |
| 2026-03-02 | THB 16.70 | THB 17.10 | THB 15.90 | THB 16.10 | 36,587,300 |
| 2026-02-27 | THB 17.90 | THB 17.90 | THB 17.20 | THB 17.20 | 31,159,300 |
| 2026-02-26 | THB 18.40 | THB 18.40 | THB 17.90 | THB 17.90 | 26,148,300 |
| 2026-02-25 | THB 18.70 | THB 18.80 | THB 18.60 | THB 18.60 | 5,249,100 |
| 2026-02-24 | THB 18.40 | THB 18.60 | THB 18.10 | THB 18.50 | 3,889,400 |
| 2026-02-23 | THB 18.60 | THB 18.60 | THB 18.10 | THB 18.50 | 5,708,700 |
| 2026-02-20 | THB 18.80 | THB 18.80 | THB 18.30 | THB 18.60 | 7,925,700 |
| 2026-02-19 | THB 18.60 | THB 18.90 | THB 18.50 | THB 18.80 | 6,793,400 |
| 2026-02-18 | THB 18.50 | THB 18.80 | THB 18.50 | THB 18.70 | 8,438,000 |
| 2026-02-17 | THB 18.30 | THB 18.50 | THB 18.00 | THB 18.50 | 14,334,600 |
| 2026-02-16 | THB 18.40 | THB 18.50 | THB 18.20 | THB 18.40 | 4,116,700 |
| 2026-02-13 | THB 18.40 | THB 18.60 | THB 18.10 | THB 18.30 | 9,276,800 |
| 2026-02-12 | THB 18.30 | THB 18.70 | THB 18.30 | THB 18.50 | 8,430,900 |
| 2026-02-11 | THB 18.50 | THB 18.50 | THB 18.10 | THB 18.30 | 11,571,100 |
| 2026-02-10 | THB 18.40 | THB 18.40 | THB 18.10 | THB 18.40 | 8,954,700 |
| 2026-02-09 | THB 18.30 | THB 18.40 | THB 18.10 | THB 18.40 | 15,234,100 |
| 2026-02-06 | THB 17.90 | THB 18.10 | THB 17.70 | THB 17.80 | 3,617,700 |
| 2026-02-05 | THB 17.70 | THB 17.90 | THB 17.50 | THB 17.90 | 4,235,800 |
| 2026-02-04 | THB 17.80 | THB 17.80 | THB 17.40 | THB 17.80 | 9,222,000 |
| 2026-02-03 | THB 17.90 | THB 18.20 | THB 17.80 | THB 17.80 | 10,200,500 |
| 2026-02-02 | THB 17.60 | THB 17.90 | THB 17.40 | THB 17.90 | 8,650,500 |
| 2026-01-30 | THB 17.50 | THB 17.80 | THB 17.40 | THB 17.70 | 15,587,200 |
| 2026-01-29 | THB 17.40 | THB 17.60 | THB 17.20 | THB 17.50 | 8,815,000 |
| 2026-01-28 | THB 17.20 | THB 17.40 | THB 17.10 | THB 17.30 | 4,400,400 |
| 2026-01-27 | THB 17.00 | THB 17.40 | THB 17.00 | THB 17.30 | 6,300,800 |
| 2026-01-26 | THB 17.10 | THB 17.30 | THB 16.80 | THB 17.00 | 8,380,200 |
| 2026-01-23 | THB 17.40 | THB 17.40 | THB 16.70 | THB 16.90 | 12,798,900 |
| 2026-01-22 | THB 17.60 | THB 17.70 | THB 17.20 | THB 17.40 | 7,421,500 |
| 2026-01-21 | THB 17.40 | THB 17.80 | THB 17.40 | THB 17.70 | 10,389,800 |
| 2026-01-20 | THB 17.40 | THB 17.60 | THB 17.20 | THB 17.20 | 14,178,000 |
| 2026-01-19 | THB 17.70 | THB 17.70 | THB 17.10 | THB 17.40 | 16,327,700 |
| 2026-01-16 | THB 17.20 | THB 17.70 | THB 16.80 | THB 17.70 | 14,992,500 |
| 2026-01-15 | THB 17.00 | THB 17.20 | THB 16.80 | THB 17.20 | 8,133,800 |
| 2026-01-14 | THB 16.70 | THB 17.00 | THB 16.60 | THB 17.00 | 9,954,500 |
| 2026-01-13 | THB 17.00 | THB 17.40 | THB 16.50 | THB 16.70 | 20,218,400 |
| 2026-01-12 | THB 16.70 | THB 16.80 | THB 16.50 | THB 16.50 | 10,855,300 |
| 2026-01-09 | THB 16.20 | THB 16.70 | THB 16.20 | THB 16.50 | 7,857,200 |
| 2026-01-08 | THB 16.40 | THB 16.50 | THB 16.10 | THB 16.20 | 9,791,400 |
| 2026-01-07 | THB 16.00 | THB 16.50 | THB 16.00 | THB 16.50 | 10,501,400 |
| 2026-01-06 | THB 15.90 | THB 16.10 | THB 15.80 | THB 15.80 | 7,084,800 |
| 2026-01-05 | THB 16.20 | THB 16.30 | THB 15.70 | THB 15.90 | 6,440,100 |
| 2025-12-30 | THB 15.70 | THB 16.20 | THB 15.70 | THB 16.10 | 6,325,300 |
| 2025-12-29 | THB 15.60 | THB 15.90 | THB 15.50 | THB 15.80 | 9,333,900 |
| 2025-12-26 | THB 15.90 | THB 15.90 | THB 15.40 | THB 15.50 | 14,934,400 |
| 2025-12-25 | THB 16.30 | THB 16.30 | THB 15.70 | THB 15.80 | 11,597,900 |
| 2025-12-24 | THB 16.40 | THB 16.70 | THB 16.20 | THB 16.30 | 6,435,900 |
| 2025-12-23 | THB 16.50 | THB 16.70 | THB 16.30 | THB 16.40 | 6,508,700 |
| 2025-12-22 | THB 16.40 | THB 16.50 | THB 16.00 | THB 16.30 | 7,845,100 |
| 2025-12-19 | THB 16.00 | THB 16.30 | THB 15.90 | THB 16.30 | 8,083,000 |
| 2025-12-18 | THB 15.80 | THB 16.10 | THB 15.80 | THB 16.00 | 3,872,100 |
| 2025-12-17 | THB 16.00 | THB 16.30 | THB 15.90 | THB 15.90 | 5,440,800 |
| 2025-12-16 | THB 16.00 | THB 16.10 | THB 15.80 | THB 16.00 | 4,503,000 |
| 2025-12-15 | THB 15.80 | THB 16.10 | THB 15.70 | THB 16.10 | 9,755,200 |
| 2025-12-12 | THB 15.80 | THB 15.90 | THB 15.40 | THB 15.80 | 8,214,700 |
| 2025-12-11 | THB 15.80 | THB 15.80 | THB 15.30 | THB 15.80 | 3,216,500 |
| 2025-12-09 | THB 15.10 | THB 15.70 | THB 15.10 | THB 15.70 | 5,189,800 |
| 2025-12-08 | THB 15.70 | THB 15.70 | THB 15.10 | THB 15.10 | 5,384,900 |
| 2025-12-04 | THB 15.80 | THB 15.90 | THB 15.70 | THB 15.80 | 6,392,000 |
| 2025-12-03 | THB 16.10 | THB 16.10 | THB 15.70 | THB 15.80 | 5,804,500 |
| 2025-12-02 | THB 16.00 | THB 16.10 | THB 15.80 | THB 16.00 | 4,823,700 |
| 2025-12-01 | THB 15.90 | THB 16.00 | THB 15.80 | THB 16.00 | 7,053,600 |
| 2025-11-28 | THB 15.80 | THB 15.90 | THB 15.70 | THB 15.80 | 5,107,200 |
| 2025-11-27 | THB 15.60 | THB 15.80 | THB 15.50 | THB 15.70 | 3,427,600 |
| 2025-11-26 | THB 16.00 | THB 16.20 | THB 15.60 | THB 15.60 | 11,989,500 |
| 2025-11-25 | THB 15.70 | THB 15.80 | THB 15.50 | THB 15.60 | 4,714,700 |
| 2025-11-24 | THB 15.20 | THB 16.00 | THB 15.20 | THB 15.70 | 17,224,500 |
| 2025-11-21 | THB 15.10 | THB 15.30 | THB 15.00 | THB 15.20 | 9,383,100 |
| 2025-11-20 | THB 15.40 | THB 15.60 | THB 15.20 | THB 15.30 | 5,988,400 |
| 2025-11-19 | THB 15.40 | THB 15.50 | THB 15.10 | THB 15.20 | 5,263,000 |
| 2025-11-18 | THB 15.60 | THB 15.80 | THB 15.40 | THB 15.40 | 6,240,400 |
| 2025-11-17 | THB 15.70 | THB 15.90 | THB 15.50 | THB 15.90 | 3,908,000 |
| 2025-11-14 | THB 15.80 | THB 15.90 | THB 15.40 | THB 15.70 | 7,865,300 |
| 2025-11-13 | THB 15.70 | THB 16.00 | THB 15.10 | THB 16.00 | 14,277,800 |
| 2025-11-12 | THB 15.70 | THB 15.70 | THB 15.30 | THB 15.60 | 3,325,400 |
| 2025-11-11 | THB 15.40 | THB 15.80 | THB 15.20 | THB 15.80 | 6,487,600 |
| 2025-11-10 | THB 15.20 | THB 15.90 | THB 15.20 | THB 15.60 | 14,696,000 |
| 2025-11-07 | THB 14.90 | THB 15.10 | THB 14.90 | THB 14.90 | 1,235,800 |
| 2025-11-06 | THB 14.80 | THB 15.20 | THB 14.60 | THB 15.10 | 6,305,300 |
| 2025-11-05 | THB 15.00 | THB 15.20 | THB 14.60 | THB 14.80 | 8,816,000 |
| 2025-11-04 | THB 15.60 | THB 15.60 | THB 14.90 | THB 15.10 | 6,157,600 |
| 2025-11-03 | THB 15.70 | THB 15.80 | THB 15.30 | THB 15.30 | 3,536,900 |
| 2025-10-31 | THB 15.60 | THB 15.70 | THB 15.40 | THB 15.70 | 2,582,600 |
| 2025-10-30 | THB 15.40 | THB 15.70 | THB 15.40 | THB 15.70 | 4,115,400 |
| 2025-10-29 | THB 15.70 | THB 15.90 | THB 15.40 | THB 15.50 | 6,032,800 |
| 2025-10-28 | THB 16.40 | THB 16.50 | THB 15.70 | THB 15.80 | 13,901,800 |
| 2025-10-27 | THB 17.10 | THB 17.10 | THB 16.60 | THB 16.60 | 6,560,100 |
| 2025-10-24 | THB 16.30 | THB 16.70 | THB 16.10 | THB 16.60 | 6,470,300 |
| 2025-10-22 | THB 16.10 | THB 16.40 | THB 15.80 | THB 16.20 | 7,364,700 |