PTT Global Chemical Public Company Limited (PTTGC) Price History
Daily open, high, low, close and volume for PTT Global Chemical Public Company Limited (PTTGC) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | THB 52.25 | THB 54.00 | THB 52.00 | THB 53.25 | 30,015,900 |
| 2026-10-12 | THB 54.00 | THB 54.00 | THB 51.25 | THB 52.00 | 25,171,500 |
| 2026-10-09 | THB 53.50 | THB 54.50 | THB 53.25 | THB 54.00 | 16,759,700 |
| 2026-10-08 | THB 53.25 | THB 53.50 | THB 52.50 | THB 53.00 | 22,120,400 |
| 2026-10-07 | THB 52.00 | THB 54.00 | THB 52.00 | THB 53.25 | 31,530,400 |
| 2026-10-06 | THB 50.50 | THB 52.50 | THB 50.50 | THB 52.25 | 47,942,400 |
| 2026-10-05 | THB 50.25 | THB 50.50 | THB 49.50 | THB 50.25 | 15,051,300 |
| 2026-10-02 | THB 49.50 | THB 50.50 | THB 49.50 | THB 50.00 | 43,069,200 |
| 2026-10-01 | THB 49.25 | THB 50.00 | THB 48.25 | THB 49.25 | 29,914,800 |
| 2026-09-30 | THB 49.00 | THB 50.00 | THB 48.25 | THB 48.50 | 25,736,800 |
| 2026-09-29 | THB 49.25 | THB 49.50 | THB 48.25 | THB 48.75 | 25,151,400 |
| 2026-09-28 | THB 48.75 | THB 49.00 | THB 48.00 | THB 48.75 | 17,889,400 |
| 2026-09-25 | THB 50.00 | THB 51.00 | THB 49.00 | THB 49.00 | 26,383,900 |
| 2026-09-24 | THB 50.75 | THB 50.75 | THB 49.75 | THB 50.00 | 21,863,700 |
| 2026-09-23 | THB 49.00 | THB 50.50 | THB 48.75 | THB 50.50 | 30,772,700 |
| 2026-09-22 | THB 49.50 | THB 49.75 | THB 48.75 | THB 49.50 | 25,316,200 |
| 2026-09-21 | THB 47.75 | THB 48.75 | THB 47.50 | THB 48.00 | 19,784,900 |
| 2026-09-18 | THB 48.50 | THB 49.25 | THB 47.50 | THB 47.50 | 34,145,000 |
| 2026-09-17 | THB 48.25 | THB 49.25 | THB 48.25 | THB 49.25 | 17,699,500 |
| 2026-09-16 | THB 49.75 | THB 50.00 | THB 47.50 | THB 48.25 | 31,393,000 |
| 2026-09-15 | THB 49.75 | THB 50.25 | THB 49.50 | THB 50.25 | 18,622,000 |
| 2026-09-14 | THB 49.25 | THB 49.75 | THB 48.50 | THB 49.25 | 17,104,800 |
| 2026-09-11 | THB 50.75 | THB 51.00 | THB 49.00 | THB 49.00 | 27,637,900 |
| 2026-09-10 | THB 50.75 | THB 51.00 | THB 49.25 | THB 50.25 | 35,443,400 |
| 2026-09-09 | THB 47.00 | THB 50.75 | THB 47.00 | THB 50.75 | 81,310,300 |
| 2026-09-08 | THB 46.50 | THB 47.50 | THB 45.50 | THB 47.00 | 29,237,700 |
| 2026-09-07 | THB 44.75 | THB 46.25 | THB 44.00 | THB 45.75 | 30,262,800 |
| 2026-09-04 | THB 44.75 | THB 45.50 | THB 44.75 | THB 45.25 | 23,125,600 |
| 2026-09-03 | THB 44.50 | THB 45.50 | THB 44.00 | THB 44.50 | 27,202,600 |
| 2026-09-02 | THB 44.75 | THB 45.00 | THB 43.75 | THB 44.25 | 21,654,500 |
| 2026-09-01 | THB 45.00 | THB 45.75 | THB 44.00 | THB 44.25 | 38,661,300 |
| 2026-08-31 | THB 44.25 | THB 45.00 | THB 44.00 | THB 44.50 | 30,978,300 |
| 2026-08-28 | THB 43.25 | THB 44.00 | THB 43.00 | THB 44.00 | 30,068,300 |
| 2026-08-27 | THB 43.00 | THB 43.25 | THB 42.25 | THB 43.25 | 30,509,600 |
| 2026-08-26 | THB 41.00 | THB 43.00 | THB 40.50 | THB 42.75 | 47,602,900 |
| 2026-08-25 | THB 42.25 | THB 43.00 | THB 40.75 | THB 41.00 | 39,402,200 |
| 2026-08-24 | THB 41.75 | THB 42.75 | THB 41.25 | THB 42.25 | 41,200,000 |
| 2026-08-21 | THB 40.25 | THB 43.00 | THB 40.00 | THB 41.75 | 105,644,400 |
| 2026-08-20 | THB 39.75 | THB 39.75 | THB 38.50 | THB 39.00 | 27,146,000 |
| 2026-08-19 | THB 39.50 | THB 40.00 | THB 39.00 | THB 39.75 | 20,810,700 |
| 2026-08-18 | THB 39.00 | THB 40.25 | THB 38.75 | THB 39.25 | 38,216,900 |
| 2026-08-17 | THB 38.50 | THB 38.75 | THB 38.25 | THB 38.50 | 18,880,800 |
| 2026-08-14 | THB 40.00 | THB 40.00 | THB 38.00 | THB 38.25 | 28,809,000 |
| 2026-08-13 | THB 38.50 | THB 39.75 | THB 38.00 | THB 39.75 | 51,200,800 |
| 2026-08-11 | THB 37.75 | THB 39.25 | THB 37.50 | THB 38.50 | 42,595,200 |
| 2026-08-10 | THB 38.00 | THB 38.25 | THB 37.00 | THB 37.50 | 40,627,100 |
| 2026-08-07 | THB 37.00 | THB 38.00 | THB 36.75 | THB 37.25 | 50,235,700 |
| 2026-08-06 | THB 37.00 | THB 37.25 | THB 36.50 | THB 36.75 | 41,551,700 |
| 2026-08-05 | THB 36.75 | THB 37.50 | THB 36.00 | THB 37.00 | 37,400,500 |
| 2026-08-04 | THB 36.50 | THB 37.25 | THB 36.25 | THB 37.25 | 29,205,900 |
| 2026-08-03 | THB 36.25 | THB 36.75 | THB 36.00 | THB 36.50 | 22,375,600 |
| 2026-07-31 | THB 37.00 | THB 37.25 | THB 36.50 | THB 36.75 | 25,172,200 |
| 2026-07-30 | THB 38.00 | THB 38.00 | THB 36.25 | THB 36.75 | 41,355,900 |
| 2026-07-27 | THB 38.75 | THB 39.00 | THB 38.00 | THB 38.50 | 35,587,300 |
| 2026-07-24 | THB 40.50 | THB 41.25 | THB 39.00 | THB 39.75 | 49,454,900 |
| 2026-07-23 | THB 40.75 | THB 41.75 | THB 40.00 | THB 40.50 | 65,450,300 |
| 2026-07-22 | THB 38.50 | THB 40.50 | THB 38.00 | THB 40.50 | 106,203,800 |
| 2026-07-21 | THB 37.00 | THB 37.50 | THB 36.50 | THB 37.50 | 29,585,900 |
| 2026-07-20 | THB 37.50 | THB 38.00 | THB 37.00 | THB 37.00 | 33,180,200 |
| 2026-07-17 | THB 37.00 | THB 37.50 | THB 36.75 | THB 37.00 | 34,686,100 |
| 2026-07-16 | THB 36.00 | THB 37.00 | THB 35.75 | THB 36.75 | 50,212,400 |
| 2026-07-15 | THB 35.25 | THB 36.00 | THB 35.00 | THB 35.50 | 42,662,800 |
| 2026-07-14 | THB 35.00 | THB 35.25 | THB 34.50 | THB 34.50 | 21,689,100 |
| 2026-07-13 | THB 34.75 | THB 35.00 | THB 34.00 | THB 34.50 | 27,323,600 |
| 2026-07-10 | THB 34.00 | THB 34.50 | THB 33.75 | THB 34.25 | 12,643,853 |
| 2026-07-09 | THB 34.25 | THB 34.50 | THB 33.50 | THB 34.25 | 27,135,900 |
| 2026-07-08 | THB 34.75 | THB 35.25 | THB 34.25 | THB 34.50 | 38,955,500 |
| 2026-07-07 | THB 34.00 | THB 34.50 | THB 33.50 | THB 34.25 | 25,275,300 |
| 2026-07-06 | THB 34.00 | THB 35.00 | THB 34.00 | THB 34.25 | 23,758,700 |
| 2026-07-03 | THB 33.50 | THB 34.50 | THB 33.50 | THB 34.00 | 19,691,600 |
| 2026-07-02 | THB 33.75 | THB 33.75 | THB 32.75 | THB 33.25 | 25,653,100 |
| 2026-07-01 | THB 33.75 | THB 34.00 | THB 33.25 | THB 33.50 | 17,873,500 |
| 2026-06-30 | THB 33.50 | THB 33.75 | THB 33.25 | THB 33.50 | 14,299,800 |
| 2026-06-29 | THB 32.25 | THB 34.25 | THB 32.00 | THB 33.75 | 38,493,000 |
| 2026-06-26 | THB 31.75 | THB 32.50 | THB 31.25 | THB 32.25 | 16,517,600 |
| 2026-06-25 | THB 31.50 | THB 32.00 | THB 30.75 | THB 31.50 | 29,209,200 |
| 2026-06-24 | THB 32.00 | THB 32.50 | THB 31.75 | THB 32.00 | 12,231,300 |
| 2026-06-23 | THB 32.75 | THB 32.75 | THB 31.75 | THB 32.00 | 20,450,300 |
| 2026-06-22 | THB 33.25 | THB 33.25 | THB 32.50 | THB 33.00 | 11,686,600 |
| 2026-06-19 | THB 32.50 | THB 33.75 | THB 31.75 | THB 33.50 | 31,077,500 |
| 2026-06-18 | THB 32.00 | THB 32.75 | THB 31.75 | THB 32.25 | 20,245,600 |
| 2026-06-17 | THB 32.25 | THB 32.50 | THB 31.50 | THB 32.25 | 23,661,800 |
| 2026-06-16 | THB 32.25 | THB 32.75 | THB 32.00 | THB 32.50 | 24,219,300 |
| 2026-06-15 | THB 33.00 | THB 33.25 | THB 31.50 | THB 32.00 | 49,797,300 |
| 2026-06-12 | THB 34.50 | THB 34.50 | THB 33.50 | THB 34.00 | 76,838,000 |
| 2026-06-11 | THB 33.50 | THB 35.00 | THB 33.25 | THB 34.75 | 27,062,700 |
| 2026-06-10 | THB 33.50 | THB 33.75 | THB 33.25 | THB 33.50 | 13,417,400 |
| 2026-06-09 | THB 34.25 | THB 34.25 | THB 33.00 | THB 33.50 | 16,068,200 |
| 2026-06-08 | THB 34.00 | THB 34.75 | THB 33.50 | THB 34.25 | 15,196,900 |
| 2026-06-05 | THB 34.50 | THB 34.75 | THB 33.75 | THB 34.25 | 16,727,800 |
| 2026-06-04 | THB 34.50 | THB 35.25 | THB 34.25 | THB 34.75 | 21,842,000 |
| 2026-06-02 | THB 34.25 | THB 34.75 | THB 33.75 | THB 34.50 | 35,458,200 |
| 2026-05-29 | THB 35.00 | THB 35.50 | THB 33.00 | THB 33.50 | 55,348,300 |
| 2026-05-28 | THB 35.50 | THB 36.00 | THB 35.25 | THB 35.50 | 18,242,700 |
| 2026-05-27 | THB 35.75 | THB 36.25 | THB 35.50 | THB 35.50 | 23,340,400 |
| 2026-05-26 | THB 36.25 | THB 36.50 | THB 35.25 | THB 35.75 | 24,766,400 |
| 2026-05-25 | THB 37.25 | THB 37.25 | THB 35.50 | THB 36.25 | 48,179,100 |
| 2026-05-22 | THB 37.50 | THB 38.00 | THB 37.25 | THB 37.50 | 18,817,200 |
| 2026-05-21 | THB 38.00 | THB 38.00 | THB 36.75 | THB 37.50 | 22,030,900 |
| 2026-05-20 | THB 37.75 | THB 38.00 | THB 37.00 | THB 38.00 | 21,196,100 |
| 2026-05-19 | THB 38.50 | THB 38.75 | THB 38.00 | THB 38.00 | 11,153,000 |
| 2026-05-18 | THB 39.00 | THB 39.00 | THB 38.25 | THB 38.50 | 11,931,300 |
| 2026-05-15 | THB 39.25 | THB 39.75 | THB 37.75 | THB 38.00 | 22,281,400 |
| 2026-05-14 | THB 39.25 | THB 39.75 | THB 39.00 | THB 39.50 | 16,978,400 |
| 2026-05-13 | THB 39.00 | THB 39.50 | THB 38.75 | THB 39.00 | 13,409,600 |
| 2026-05-12 | THB 39.25 | THB 39.50 | THB 38.50 | THB 39.25 | 7,860,800 |
| 2026-05-11 | THB 39.50 | THB 40.00 | THB 38.75 | THB 39.00 | 23,926,800 |
| 2026-05-08 | THB 38.25 | THB 39.00 | THB 38.00 | THB 38.75 | 15,100,400 |
| 2026-05-07 | THB 39.75 | THB 39.75 | THB 37.50 | THB 38.25 | 42,111,300 |
| 2026-05-06 | THB 39.00 | THB 40.50 | THB 38.75 | THB 40.00 | 35,277,600 |
| 2026-05-05 | THB 40.00 | THB 41.25 | THB 39.25 | THB 39.50 | 49,225,900 |
| 2026-04-30 | THB 38.75 | THB 39.75 | THB 38.75 | THB 39.50 | 37,719,200 |
| 2026-04-29 | THB 37.50 | THB 39.00 | THB 37.25 | THB 37.75 | 37,504,400 |
| 2026-04-28 | THB 36.75 | THB 37.75 | THB 36.50 | THB 37.50 | 36,487,200 |
| 2026-04-27 | THB 36.50 | THB 37.00 | THB 35.75 | THB 36.75 | 16,580,700 |
| 2026-04-24 | THB 36.25 | THB 36.50 | THB 35.50 | THB 36.25 | 12,914,700 |
| 2026-04-23 | THB 36.75 | THB 36.75 | THB 35.50 | THB 36.25 | 32,282,300 |
| 2026-04-22 | THB 35.00 | THB 36.25 | THB 34.75 | THB 35.75 | 22,447,400 |
| 2026-04-21 | THB 35.50 | THB 35.50 | THB 34.00 | THB 34.75 | 41,876,900 |
| 2026-04-20 | THB 37.00 | THB 37.00 | THB 34.75 | THB 35.00 | 28,460,000 |
| 2026-04-17 | THB 36.75 | THB 37.25 | THB 36.25 | THB 36.75 | 25,678,300 |
| 2026-04-16 | THB 36.00 | THB 37.00 | THB 35.25 | THB 36.75 | 37,077,000 |
| 2026-04-10 | THB 36.00 | THB 36.50 | THB 35.75 | THB 36.50 | 24,420,700 |
| 2026-04-09 | THB 36.00 | THB 36.75 | THB 35.50 | THB 36.00 | 29,296,000 |
| 2026-04-08 | THB 34.50 | THB 36.50 | THB 34.25 | THB 35.75 | 66,324,700 |
| 2026-04-07 | THB 35.75 | THB 37.75 | THB 35.00 | THB 37.00 | 62,475,100 |
| 2026-04-03 | THB 36.50 | THB 36.50 | THB 34.75 | THB 35.25 | 29,332,700 |
| 2026-04-02 | THB 36.50 | THB 36.75 | THB 35.75 | THB 35.75 | 27,200,900 |
| 2026-04-01 | THB 35.25 | THB 36.25 | THB 34.75 | THB 35.75 | 63,407,700 |
| 2026-03-31 | THB 36.25 | THB 37.50 | THB 35.75 | THB 36.50 | 42,206,600 |
| 2026-03-30 | THB 34.00 | THB 36.00 | THB 34.00 | THB 35.50 | 47,300,800 |
| 2026-03-27 | THB 32.75 | THB 33.50 | THB 32.25 | THB 33.00 | 35,256,200 |
| 2026-03-26 | THB 33.25 | THB 33.75 | THB 32.25 | THB 32.50 | 47,753,700 |
| 2026-03-25 | THB 31.00 | THB 32.25 | THB 30.75 | THB 31.50 | 58,450,700 |
| 2026-03-24 | THB 32.50 | THB 33.25 | THB 32.00 | THB 32.25 | 33,684,400 |
| 2026-03-23 | THB 31.25 | THB 33.75 | THB 31.25 | THB 33.50 | 45,552,100 |
| 2026-03-20 | THB 33.00 | THB 33.00 | THB 31.50 | THB 32.00 | 39,258,500 |
| 2026-03-19 | THB 31.00 | THB 32.75 | THB 30.50 | THB 32.25 | 56,935,600 |
| 2026-03-18 | THB 31.75 | THB 32.00 | THB 30.50 | THB 30.75 | 54,316,900 |
| 2026-03-17 | THB 29.50 | THB 32.00 | THB 29.50 | THB 31.00 | 62,601,700 |
| 2026-03-16 | THB 28.75 | THB 29.25 | THB 27.75 | THB 28.75 | 30,590,000 |
| 2026-03-13 | THB 28.25 | THB 28.50 | THB 27.75 | THB 28.25 | 25,374,500 |
| 2026-03-12 | THB 27.25 | THB 29.00 | THB 27.00 | THB 28.25 | 64,638,600 |
| 2026-03-11 | THB 27.00 | THB 28.00 | THB 26.50 | THB 26.75 | 29,846,900 |
| 2026-03-10 | THB 27.25 | THB 27.25 | THB 26.00 | THB 27.00 | 26,317,600 |
| 2026-03-09 | THB 25.00 | THB 27.00 | THB 24.70 | THB 27.00 | 38,791,000 |
| 2026-03-06 | THB 24.60 | THB 26.50 | THB 24.40 | THB 26.25 | 37,197,500 |
| 2026-03-05 | THB 25.25 | THB 25.25 | THB 23.50 | THB 24.70 | 40,230,600 |
| 2026-03-04 | THB 25.00 | THB 25.50 | THB 22.70 | THB 24.70 | 49,159,000 |
| 2026-03-02 | THB 27.25 | THB 28.00 | THB 26.25 | THB 26.50 | 37,942,700 |
| 2026-02-27 | THB 27.50 | THB 28.50 | THB 27.25 | THB 28.25 | 18,966,100 |
| 2026-02-26 | THB 28.25 | THB 28.50 | THB 27.50 | THB 27.50 | 13,385,800 |
| 2026-02-25 | THB 27.25 | THB 29.25 | THB 27.25 | THB 28.25 | 51,453,600 |
| 2026-02-24 | THB 26.25 | THB 26.75 | THB 25.75 | THB 26.75 | 20,861,200 |
| 2026-02-23 | THB 27.00 | THB 27.50 | THB 26.50 | THB 27.00 | 17,874,800 |
| 2026-02-20 | THB 27.25 | THB 27.50 | THB 26.50 | THB 27.00 | 19,359,200 |
| 2026-02-19 | THB 27.25 | THB 27.75 | THB 27.00 | THB 27.75 | 16,455,300 |
| 2026-02-18 | THB 27.50 | THB 27.50 | THB 26.75 | THB 27.25 | 14,438,000 |
| 2026-02-17 | THB 26.50 | THB 27.75 | THB 26.00 | THB 27.50 | 30,858,800 |
| 2026-02-16 | THB 26.75 | THB 26.75 | THB 25.75 | THB 26.50 | 22,164,000 |
| 2026-02-13 | THB 26.75 | THB 27.00 | THB 26.25 | THB 26.50 | 17,308,200 |
| 2026-02-12 | THB 25.50 | THB 26.75 | THB 25.50 | THB 26.75 | 23,023,600 |
| 2026-02-11 | THB 25.75 | THB 26.25 | THB 25.50 | THB 25.75 | 16,472,300 |
| 2026-02-10 | THB 26.25 | THB 26.25 | THB 25.50 | THB 25.75 | 26,134,200 |
| 2026-02-09 | THB 26.00 | THB 26.25 | THB 25.25 | THB 25.50 | 25,032,900 |
| 2026-02-06 | THB 25.25 | THB 25.50 | THB 25.00 | THB 25.25 | 9,761,800 |
| 2026-02-05 | THB 25.50 | THB 25.50 | THB 25.00 | THB 25.25 | 12,391,300 |
| 2026-02-04 | THB 24.50 | THB 25.50 | THB 24.30 | THB 25.00 | 28,418,900 |
| 2026-02-03 | THB 24.80 | THB 24.80 | THB 23.90 | THB 24.40 | 47,940,900 |
| 2026-02-02 | THB 24.40 | THB 24.90 | THB 24.20 | THB 24.60 | 20,015,700 |
| 2026-01-30 | THB 25.00 | THB 25.00 | THB 24.30 | THB 24.70 | 28,830,700 |
| 2026-01-29 | THB 26.00 | THB 26.25 | THB 25.00 | THB 25.25 | 21,953,600 |
| 2026-01-28 | THB 25.75 | THB 26.50 | THB 25.25 | THB 26.00 | 19,484,200 |
| 2026-01-27 | THB 25.00 | THB 25.75 | THB 25.00 | THB 25.25 | 32,118,400 |
| 2026-01-26 | THB 24.40 | THB 25.25 | THB 24.20 | THB 25.00 | 22,066,700 |
| 2026-01-23 | THB 25.00 | THB 25.25 | THB 24.30 | THB 24.50 | 28,237,200 |
| 2026-01-22 | THB 25.50 | THB 25.50 | THB 24.50 | THB 24.80 | 29,532,900 |
| 2026-01-21 | THB 23.90 | THB 25.50 | THB 23.80 | THB 25.50 | 47,445,500 |
| 2026-01-20 | THB 23.90 | THB 24.50 | THB 23.90 | THB 24.10 | 29,958,100 |
| 2026-01-19 | THB 23.70 | THB 24.20 | THB 23.50 | THB 23.90 | 23,706,000 |
| 2026-01-16 | THB 23.30 | THB 23.70 | THB 23.10 | THB 23.60 | 20,383,600 |
| 2026-01-15 | THB 22.50 | THB 23.50 | THB 22.30 | THB 23.30 | 36,100,100 |
| 2026-01-14 | THB 22.20 | THB 22.70 | THB 22.00 | THB 22.50 | 24,447,300 |
| 2026-01-13 | THB 22.30 | THB 22.30 | THB 21.60 | THB 21.70 | 14,888,600 |
| 2026-01-12 | THB 22.30 | THB 22.60 | THB 21.80 | THB 22.00 | 19,961,600 |
| 2026-01-09 | THB 22.10 | THB 22.30 | THB 22.00 | THB 22.20 | 12,796,300 |
| 2026-01-08 | THB 22.10 | THB 22.40 | THB 21.90 | THB 22.00 | 16,112,200 |
| 2026-01-07 | THB 21.00 | THB 22.70 | THB 21.00 | THB 22.20 | 58,023,700 |
| 2026-01-06 | THB 21.20 | THB 21.20 | THB 20.80 | THB 21.00 | 11,623,300 |
| 2026-01-05 | THB 21.40 | THB 21.60 | THB 21.00 | THB 21.10 | 20,790,200 |
| 2025-12-30 | THB 20.70 | THB 21.00 | THB 20.30 | THB 21.00 | 21,873,800 |
| 2025-12-29 | THB 21.00 | THB 21.10 | THB 20.60 | THB 20.80 | 14,285,500 |
| 2025-12-26 | THB 21.30 | THB 21.40 | THB 20.80 | THB 20.90 | 12,678,500 |
| 2025-12-25 | THB 21.50 | THB 21.60 | THB 21.30 | THB 21.30 | 12,723,200 |
| 2025-12-24 | THB 20.80 | THB 21.90 | THB 20.70 | THB 21.60 | 34,925,100 |
| 2025-12-23 | THB 20.70 | THB 20.90 | THB 20.60 | THB 20.70 | 19,933,500 |
| 2025-12-22 | THB 19.90 | THB 20.80 | THB 19.80 | THB 20.60 | 31,931,300 |
| 2025-12-19 | THB 19.90 | THB 20.00 | THB 19.50 | THB 19.70 | 20,753,800 |
| 2025-12-18 | THB 20.10 | THB 20.40 | THB 19.80 | THB 19.80 | 21,806,900 |
| 2025-12-17 | THB 20.00 | THB 20.20 | THB 19.90 | THB 20.00 | 15,090,200 |
| 2025-12-16 | THB 20.40 | THB 20.40 | THB 19.80 | THB 19.90 | 38,418,100 |
| 2025-12-15 | THB 20.10 | THB 20.70 | THB 19.90 | THB 20.70 | 20,162,700 |
| 2025-12-12 | THB 19.60 | THB 20.40 | THB 19.60 | THB 20.10 | 18,582,500 |
| 2025-12-11 | THB 20.10 | THB 20.10 | THB 19.40 | THB 19.60 | 17,441,700 |
| 2025-12-09 | THB 20.00 | THB 20.20 | THB 19.90 | THB 20.00 | 6,197,800 |
| 2025-12-08 | THB 20.10 | THB 20.30 | THB 20.00 | THB 20.00 | 9,773,500 |
| 2025-12-04 | THB 20.50 | THB 20.80 | THB 20.20 | THB 20.30 | 18,215,700 |
| 2025-12-03 | THB 20.30 | THB 20.60 | THB 20.20 | THB 20.50 | 15,784,400 |
| 2025-12-02 | THB 20.40 | THB 20.50 | THB 19.90 | THB 20.40 | 17,351,400 |
| 2025-12-01 | THB 19.90 | THB 20.50 | THB 19.60 | THB 20.40 | 29,737,000 |
| 2025-11-28 | THB 19.70 | THB 19.90 | THB 19.50 | THB 19.90 | 24,495,100 |
| 2025-11-27 | THB 19.40 | THB 19.70 | THB 19.30 | THB 19.60 | 10,451,200 |
| 2025-11-26 | THB 20.10 | THB 20.10 | THB 19.20 | THB 19.50 | 23,337,000 |
| 2025-11-25 | THB 20.10 | THB 20.20 | THB 19.50 | THB 20.00 | 19,209,000 |
| 2025-11-24 | THB 19.20 | THB 20.00 | THB 19.10 | THB 20.00 | 49,991,100 |
| 2025-11-21 | THB 19.70 | THB 19.70 | THB 19.00 | THB 19.10 | 29,795,600 |
| 2025-11-20 | THB 20.00 | THB 20.40 | THB 19.80 | THB 20.00 | 35,230,200 |
| 2025-11-19 | THB 19.80 | THB 20.00 | THB 19.60 | THB 19.90 | 21,184,300 |
| 2025-11-18 | THB 20.20 | THB 20.30 | THB 19.60 | THB 19.70 | 43,204,700 |
| 2025-11-17 | THB 20.20 | THB 20.70 | THB 20.00 | THB 20.40 | 32,675,200 |
| 2025-11-14 | THB 20.20 | THB 20.30 | THB 19.80 | THB 20.10 | 31,306,700 |
| 2025-11-13 | THB 20.00 | THB 20.60 | THB 20.00 | THB 20.40 | 30,163,600 |
| 2025-11-12 | THB 20.50 | THB 20.70 | THB 19.90 | THB 20.10 | 42,259,300 |
| 2025-11-11 | THB 20.90 | THB 21.00 | THB 20.20 | THB 20.30 | 34,793,100 |
| 2025-11-10 | THB 20.60 | THB 21.40 | THB 20.30 | THB 20.70 | 43,381,900 |
| 2025-11-07 | THB 20.70 | THB 20.90 | THB 20.50 | THB 20.50 | 24,773,200 |
| 2025-11-06 | THB 20.90 | THB 21.00 | THB 20.10 | THB 20.80 | 57,555,700 |
| 2025-11-05 | THB 21.80 | THB 21.90 | THB 20.40 | THB 20.70 | 94,607,100 |
| 2025-11-04 | THB 24.00 | THB 24.00 | THB 22.10 | THB 22.20 | 54,820,500 |
| 2025-11-03 | THB 25.25 | THB 25.50 | THB 24.00 | THB 24.10 | 22,236,200 |
| 2025-10-31 | THB 25.25 | THB 25.75 | THB 24.70 | THB 25.25 | 19,965,200 |
| 2025-10-30 | THB 25.00 | THB 25.50 | THB 25.00 | THB 25.25 | 12,942,700 |
| 2025-10-29 | THB 24.80 | THB 25.50 | THB 24.70 | THB 25.00 | 16,658,000 |
| 2025-10-28 | THB 24.10 | THB 25.25 | THB 24.10 | THB 24.80 | 31,687,800 |
| 2025-10-27 | THB 24.20 | THB 25.25 | THB 24.00 | THB 24.10 | 70,542,500 |
| 2025-10-24 | THB 24.20 | THB 24.40 | THB 23.80 | THB 24.10 | 31,450,300 |
| 2025-10-22 | THB 23.60 | THB 24.20 | THB 23.30 | THB 23.90 | 35,764,700 |
| 2025-10-21 | THB 24.20 | THB 24.30 | THB 23.60 | THB 23.60 | 14,824,400 |
| 2025-10-20 | THB 23.80 | THB 24.40 | THB 23.70 | THB 24.00 | 25,819,300 |
| 2025-10-17 | THB 24.50 | THB 24.50 | THB 23.40 | THB 23.40 | 30,563,400 |
| 2025-10-16 | THB 24.70 | THB 25.25 | THB 24.70 | THB 24.80 | 10,118,800 |
| 2025-10-15 | THB 24.90 | THB 25.25 | THB 24.20 | THB 24.60 | 27,885,700 |
| 2025-10-14 | THB 25.25 | THB 25.50 | THB 24.60 | THB 24.60 | 15,791,100 |