Singapore Airlines Limited (SIA19) Price History
Daily open, high, low, close and volume for Singapore Airlines Limited (SIA19) from 2025-10-22 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | THB 17.20 | THB 17.50 | THB 17.20 | THB 17.40 | 850 |
| 2026-10-20 | THB 17.20 | THB 17.20 | THB 17.10 | THB 17.20 | 617 |
| 2026-10-19 | THB 17.20 | THB 17.30 | THB 17.10 | THB 17.10 | 1,386 |
| 2026-10-15 | THB 17.10 | THB 17.10 | THB 17.00 | THB 17.10 | 8,141 |
| 2026-10-14 | THB 17.30 | THB 17.30 | THB 17.10 | THB 17.20 | 4,658 |
| 2026-10-12 | THB 17.40 | THB 17.40 | THB 17.30 | THB 17.40 | 476 |
| 2026-10-09 | THB 17.40 | THB 17.40 | THB 17.20 | THB 17.20 | 317 |
| 2026-10-08 | THB 17.50 | THB 17.50 | THB 17.30 | THB 17.40 | 617 |
| 2026-10-07 | THB 17.70 | THB 17.70 | THB 17.50 | THB 17.50 | 147 |
| 2026-10-06 | THB 17.70 | THB 17.70 | THB 17.50 | THB 17.60 | 586 |
| 2026-10-05 | THB 17.40 | THB 17.70 | THB 17.40 | THB 17.50 | 450 |
| 2026-10-02 | THB 17.40 | THB 17.50 | THB 17.30 | THB 17.40 | 2,183 |
| 2026-10-01 | THB 17.90 | THB 17.90 | THB 17.60 | THB 17.60 | 1,208 |
| 2026-09-30 | THB 17.80 | THB 17.80 | THB 17.60 | THB 17.60 | 1,411 |
| 2026-09-29 | THB 17.70 | THB 17.80 | THB 17.50 | THB 17.50 | 615 |
| 2026-09-28 | THB 17.50 | THB 17.90 | THB 17.50 | THB 17.80 | 3,930 |
| 2026-09-25 | THB 17.50 | THB 17.50 | THB 17.30 | THB 17.30 | 1,228 |
| 2026-09-24 | THB 17.50 | THB 17.60 | THB 17.40 | THB 17.40 | 1,503 |
| 2026-09-23 | THB 17.40 | THB 17.60 | THB 17.30 | THB 17.30 | 11,850 |
| 2026-09-22 | THB 17.30 | THB 17.30 | THB 17.10 | THB 17.30 | 6,296 |
| 2026-09-21 | THB 17.00 | THB 17.20 | THB 17.00 | THB 17.20 | 5,226 |
| 2026-09-18 | THB 17.00 | THB 17.10 | THB 16.90 | THB 16.90 | 15,569 |
| 2026-09-17 | THB 17.10 | THB 17.20 | THB 17.00 | THB 17.10 | 3,068 |
| 2026-09-16 | THB 17.20 | THB 17.20 | THB 17.00 | THB 17.00 | 9,762 |
| 2026-09-15 | THB 17.20 | THB 17.50 | THB 17.20 | THB 17.40 | 3,721 |
| 2026-09-14 | THB 17.40 | THB 17.50 | THB 17.30 | THB 17.40 | 5,181 |
| 2026-09-11 | THB 17.40 | THB 17.50 | THB 17.30 | THB 17.50 | 6,706 |
| 2026-09-10 | THB 17.50 | THB 17.50 | THB 17.40 | THB 17.40 | 4,969 |
| 2026-09-09 | THB 17.50 | THB 17.50 | THB 17.40 | THB 17.50 | 2,879 |
| 2026-09-08 | THB 17.60 | THB 17.60 | THB 17.40 | THB 17.60 | 20,805 |
| 2026-09-07 | THB 17.70 | THB 17.70 | THB 17.60 | THB 17.60 | 3,406 |
| 2026-09-04 | THB 17.60 | THB 17.60 | THB 17.40 | THB 17.40 | 27,948 |
| 2026-09-03 | THB 17.60 | THB 17.60 | THB 17.50 | THB 17.60 | 7,742 |
| 2026-09-02 | THB 17.70 | THB 17.80 | THB 17.60 | THB 17.70 | 3,288 |
| 2026-09-01 | THB 17.80 | THB 17.80 | THB 17.60 | THB 17.70 | 5,042 |
| 2026-08-31 | THB 17.90 | THB 17.90 | THB 17.80 | THB 17.80 | 5,014 |
| 2026-08-28 | THB 17.80 | THB 18.00 | THB 17.70 | THB 17.80 | 6,062 |
| 2026-08-27 | THB 17.90 | THB 18.00 | THB 17.90 | THB 17.90 | 2,272 |
| 2026-08-26 | THB 17.80 | THB 18.00 | THB 17.80 | THB 17.90 | 5,770 |
| 2026-08-25 | THB 17.90 | THB 18.00 | THB 17.80 | THB 17.90 | 4,653 |
| 2026-08-24 | THB 17.90 | THB 18.00 | THB 17.90 | THB 18.00 | 1,513 |
| 2026-08-21 | THB 17.90 | THB 17.90 | THB 17.80 | THB 17.80 | 10,013 |
| 2026-08-20 | THB 18.00 | THB 18.10 | THB 18.00 | THB 18.00 | 7,230 |
| 2026-08-19 | THB 18.20 | THB 18.20 | THB 18.10 | THB 18.10 | 10,009 |
| 2026-08-18 | THB 18.30 | THB 18.30 | THB 18.10 | THB 18.10 | 15,299 |
| 2026-08-17 | THB 18.30 | THB 18.40 | THB 18.30 | THB 18.40 | 4,029 |
| 2026-08-14 | THB 18.30 | THB 18.40 | THB 18.20 | THB 18.30 | 41,424 |
| 2026-08-13 | THB 18.30 | THB 18.40 | THB 18.30 | THB 18.40 | 22,844 |
| 2026-08-11 | THB 18.50 | THB 18.60 | THB 18.30 | THB 18.50 | 41,346 |
| 2026-08-10 | THB 19.70 | THB 19.70 | THB 19.60 | THB 19.60 | 11,438 |
| 2026-08-07 | THB 19.70 | THB 19.80 | THB 19.50 | THB 19.60 | 343,459 |
| 2026-08-06 | THB 19.80 | THB 19.90 | THB 19.80 | THB 19.90 | 9,316 |
| 2026-08-05 | THB 19.80 | THB 19.90 | THB 19.70 | THB 19.90 | 7,380 |
| 2026-08-04 | THB 19.90 | THB 19.90 | THB 19.80 | THB 19.80 | 3,583 |
| 2026-08-03 | THB 20.00 | THB 20.00 | THB 20.00 | THB 20.00 | 747 |
| 2026-07-31 | THB 19.90 | THB 20.00 | THB 19.80 | THB 20.00 | 19,919 |
| 2026-07-30 | THB 19.70 | THB 19.90 | THB 19.60 | THB 19.90 | 21,144 |
| 2026-07-27 | THB 19.90 | THB 20.10 | THB 19.90 | THB 20.00 | 36,854 |
| 2026-07-24 | THB 19.70 | THB 19.80 | THB 19.60 | THB 19.70 | 45,611 |
| 2026-07-23 | THB 19.90 | THB 20.00 | THB 19.70 | THB 19.70 | 3,410 |
| 2026-07-22 | THB 19.70 | THB 20.00 | THB 19.70 | THB 20.00 | 9,577 |
| 2026-07-21 | THB 20.10 | THB 20.30 | THB 20.10 | THB 20.30 | 105,470 |
| 2026-07-20 | THB 19.90 | THB 19.90 | THB 19.70 | THB 19.80 | 4,128 |
| 2026-07-17 | THB 19.80 | THB 20.00 | THB 19.80 | THB 19.90 | 8,771 |
| 2026-07-16 | THB 19.80 | THB 19.90 | THB 19.60 | THB 19.60 | 105,135 |
| 2026-07-15 | THB 19.70 | THB 19.70 | THB 19.60 | THB 19.70 | 21,025 |
| 2026-07-14 | THB 19.50 | THB 19.70 | THB 19.50 | THB 19.70 | 5,118 |
| 2026-07-13 | THB 19.80 | THB 19.80 | THB 19.60 | THB 19.70 | 22,412 |
| 2026-07-10 | THB 19.60 | THB 19.90 | THB 19.60 | THB 19.80 | 18,808 |
| 2026-07-09 | THB 20.00 | THB 20.00 | THB 19.60 | THB 19.80 | 14,183 |
| 2026-07-08 | THB 20.20 | THB 20.40 | THB 20.20 | THB 20.30 | 50,865 |
| 2026-07-07 | THB 19.90 | THB 20.10 | THB 19.90 | THB 20.00 | 19,010 |
| 2026-07-06 | THB 19.60 | THB 19.80 | THB 19.60 | THB 19.80 | 20,047 |
| 2026-07-03 | THB 19.60 | THB 19.70 | THB 19.60 | THB 19.60 | 628 |
| 2026-07-02 | THB 19.70 | THB 19.70 | THB 19.60 | THB 19.60 | 19,695 |
| 2026-07-01 | THB 19.70 | THB 19.70 | THB 19.60 | THB 19.60 | 2,472 |
| 2026-06-30 | THB 19.60 | THB 19.70 | THB 19.40 | THB 19.70 | 9,626 |
| 2026-06-29 | THB 19.50 | THB 19.70 | THB 19.50 | THB 19.70 | 40,022 |
| 2026-06-26 | THB 19.60 | THB 19.60 | THB 19.50 | THB 19.60 | 28,084 |
| 2026-06-25 | THB 19.50 | THB 19.60 | THB 19.40 | THB 19.60 | 31,756 |
| 2026-06-24 | THB 19.10 | THB 19.30 | THB 19.10 | THB 19.30 | 101,479 |
| 2026-06-23 | THB 18.70 | THB 18.90 | THB 18.70 | THB 18.80 | 8,207 |
| 2026-06-22 | THB 18.50 | THB 18.70 | THB 18.50 | THB 18.60 | 33,678 |
| 2026-06-19 | THB 18.30 | THB 18.40 | THB 18.30 | THB 18.30 | 866 |
| 2026-06-18 | THB 18.30 | THB 18.30 | THB 18.20 | THB 18.30 | 8,756 |
| 2026-06-17 | THB 18.20 | THB 18.30 | THB 18.20 | THB 18.30 | 1,430 |
| 2026-06-16 | THB 18.20 | THB 18.40 | THB 18.20 | THB 18.20 | 37,633 |
| 2026-06-15 | THB 18.10 | THB 18.20 | THB 18.10 | THB 18.20 | 7,560 |
| 2026-06-12 | THB 17.70 | THB 17.90 | THB 17.70 | THB 17.80 | 16,089 |
| 2026-06-11 | THB 17.60 | THB 17.70 | THB 17.50 | THB 17.60 | 336 |
| 2026-06-10 | THB 17.70 | THB 17.80 | THB 17.60 | THB 17.70 | 3,100 |
| 2026-06-09 | THB 17.60 | THB 17.70 | THB 17.60 | THB 17.70 | 7,618 |
| 2026-06-08 | THB 17.50 | THB 17.50 | THB 17.30 | THB 17.40 | 64,814 |
| 2026-06-05 | THB 17.80 | THB 17.80 | THB 17.50 | THB 17.60 | 35,436 |
| 2026-06-04 | THB 17.80 | THB 18.00 | THB 17.80 | THB 17.90 | 61,193 |
| 2026-06-02 | THB 17.20 | THB 17.30 | THB 17.10 | THB 17.20 | 75,526 |
| 2026-05-29 | THB 17.20 | THB 17.30 | THB 17.20 | THB 17.30 | 14,625 |
| 2026-05-28 | THB 17.10 | THB 17.20 | THB 17.10 | THB 17.20 | 71,698 |
| 2026-05-27 | THB 16.90 | THB 17.00 | THB 16.90 | THB 17.00 | 2,869 |
| 2026-05-26 | THB 17.00 | THB 17.00 | THB 16.90 | THB 16.90 | 5,275 |
| 2026-05-25 | THB 16.90 | THB 16.90 | THB 16.80 | THB 16.90 | 988 |
| 2026-05-22 | THB 16.70 | THB 16.80 | THB 16.70 | THB 16.80 | 2,482 |
| 2026-05-21 | THB 16.70 | THB 16.80 | THB 16.70 | THB 16.70 | 4,569 |
| 2026-05-20 | THB 16.60 | THB 16.60 | THB 16.50 | THB 16.50 | 11,798 |
| 2026-05-19 | THB 16.50 | THB 16.70 | THB 16.50 | THB 16.60 | 103,502 |
| 2026-05-18 | THB 16.50 | THB 16.50 | THB 16.30 | THB 16.30 | 21,434 |
| 2026-05-15 | THB 16.20 | THB 16.40 | THB 16.20 | THB 16.30 | 34,612 |
| 2026-05-14 | THB 16.00 | THB 16.00 | THB 15.90 | THB 16.00 | 2,814 |
| 2026-05-13 | THB 16.00 | THB 16.00 | THB 15.90 | THB 16.00 | 3,142 |
| 2026-05-12 | THB 16.00 | THB 16.10 | THB 16.00 | THB 16.00 | 5,202 |
| 2026-05-11 | THB 16.00 | THB 16.10 | THB 15.90 | THB 16.00 | 3,488 |
| 2026-05-08 | THB 16.10 | THB 16.10 | THB 15.90 | THB 16.00 | 73,584 |
| 2026-05-07 | THB 16.20 | THB 16.20 | THB 16.00 | THB 16.10 | 39,228 |
| 2026-05-06 | THB 16.00 | THB 16.00 | THB 15.80 | THB 15.90 | 81,138 |
| 2026-05-05 | THB 16.00 | THB 16.10 | THB 15.90 | THB 16.00 | 3,685,934 |
| 2026-04-30 | THB 16.20 | THB 16.20 | THB 15.90 | THB 15.90 | 30,862 |
| 2026-04-29 | THB 16.30 | THB 16.30 | THB 16.10 | THB 16.20 | 3,727 |
| 2026-04-28 | THB 16.10 | THB 16.20 | THB 16.10 | THB 16.20 | 20,824 |
| 2026-04-27 | THB 16.10 | THB 16.20 | THB 16.00 | THB 16.10 | 103,574 |
| 2026-04-24 | THB 16.20 | THB 16.40 | THB 16.10 | THB 16.10 | 6,130 |
| 2026-04-23 | THB 16.30 | THB 16.30 | THB 16.00 | THB 16.20 | 17,422 |
| 2026-04-22 | THB 16.50 | THB 16.50 | THB 16.30 | THB 16.40 | 17,434 |
| 2026-04-21 | THB 16.50 | THB 16.70 | THB 16.50 | THB 16.60 | 17,766 |
| 2026-04-20 | THB 16.50 | THB 16.60 | THB 16.50 | THB 16.60 | 14,584 |
| 2026-04-17 | THB 16.60 | THB 16.60 | THB 16.50 | THB 16.50 | 11,811 |
| 2026-04-16 | THB 16.70 | THB 16.70 | THB 16.60 | THB 16.70 | 23,276 |
| 2026-04-10 | THB 16.80 | THB 16.80 | THB 16.70 | THB 16.70 | 1,956 |
| 2026-04-09 | THB 16.90 | THB 16.90 | THB 16.70 | THB 16.80 | 8,740 |
| 2026-04-08 | THB 16.70 | THB 17.10 | THB 16.70 | THB 17.10 | 15,551 |
| 2026-04-07 | THB 16.70 | THB 16.70 | THB 16.40 | THB 16.60 | 183,138 |
| 2026-04-03 | THB 16.90 | THB 16.90 | THB 16.80 | THB 16.80 | 500 |
| 2026-04-02 | THB 16.80 | THB 16.90 | THB 16.80 | THB 16.80 | 52,503 |
| 2026-04-01 | THB 17.00 | THB 17.00 | THB 16.90 | THB 17.00 | 57,485 |
| 2026-03-31 | THB 16.80 | THB 16.80 | THB 16.70 | THB 16.80 | 1,614 |
| 2026-03-30 | THB 16.70 | THB 16.90 | THB 16.70 | THB 16.70 | 18,974 |
| 2026-03-27 | THB 16.90 | THB 17.10 | THB 16.90 | THB 17.00 | 6,991 |
| 2026-03-26 | THB 16.90 | THB 16.90 | THB 16.80 | THB 16.80 | 275 |
| 2026-03-25 | THB 16.80 | THB 16.90 | THB 16.80 | THB 16.90 | 15,815 |
| 2026-03-24 | THB 16.60 | THB 16.80 | THB 16.50 | THB 16.70 | 16,640 |
| 2026-03-23 | THB 16.70 | THB 16.80 | THB 16.60 | THB 16.60 | 8,400 |
| 2026-03-20 | THB 16.80 | THB 16.90 | THB 16.80 | THB 16.90 | 809 |
| 2026-03-19 | THB 16.90 | THB 17.00 | THB 16.80 | THB 16.80 | 7,248 |
| 2026-03-18 | THB 16.80 | THB 16.90 | THB 16.70 | THB 16.90 | 15,446 |
| 2026-03-17 | THB 16.60 | THB 16.80 | THB 16.60 | THB 16.60 | 11,050 |
| 2026-03-16 | THB 16.40 | THB 16.60 | THB 16.40 | THB 16.60 | 5,531 |
| 2026-03-13 | THB 16.50 | THB 16.60 | THB 16.40 | THB 16.40 | 9,143 |
| 2026-03-12 | THB 16.50 | THB 16.60 | THB 16.50 | THB 16.60 | 15,503 |
| 2026-03-11 | THB 16.40 | THB 16.70 | THB 16.40 | THB 16.50 | 10,698 |
| 2026-03-10 | THB 16.30 | THB 16.50 | THB 16.30 | THB 16.40 | 11,225 |
| 2026-03-09 | THB 16.00 | THB 16.20 | THB 15.90 | THB 16.20 | 25,844 |
| 2026-03-06 | THB 16.50 | THB 16.70 | THB 16.50 | THB 16.50 | 4,153,998 |
| 2026-03-05 | THB 16.60 | THB 16.60 | THB 16.50 | THB 16.50 | 2,957 |
| 2026-03-04 | THB 16.50 | THB 16.60 | THB 16.30 | THB 16.50 | 49,141 |
| 2026-03-02 | THB 16.80 | THB 16.90 | THB 16.60 | THB 16.80 | 59,529 |
| 2026-02-27 | THB 17.50 | THB 17.60 | THB 17.40 | THB 17.40 | 48,358 |
| 2026-02-26 | THB 17.50 | THB 17.50 | THB 17.40 | THB 17.40 | 65,973 |
| 2026-02-25 | THB 17.50 | THB 17.60 | THB 17.40 | THB 17.40 | 16,080 |
| 2026-02-24 | THB 17.10 | THB 17.20 | THB 17.10 | THB 17.10 | 40,716 |
| 2026-02-23 | THB 16.90 | THB 17.10 | THB 16.90 | THB 17.00 | 247 |
| 2026-02-20 | THB 16.90 | THB 17.00 | THB 16.80 | THB 16.80 | 2,356 |
| 2026-02-19 | THB 17.00 | THB 17.00 | THB 16.90 | THB 17.00 | 74,508 |
| 2026-02-18 | THB 17.10 | THB 17.10 | THB 17.10 | THB 17.10 | 4,387 |
| 2026-02-17 | THB 17.10 | THB 17.20 | THB 17.00 | THB 17.00 | 17,498 |
| 2026-02-16 | THB 17.00 | THB 17.20 | THB 17.00 | THB 17.10 | 15,022 |
| 2026-02-13 | THB 17.00 | THB 17.20 | THB 16.90 | THB 16.90 | 26,742 |
| 2026-02-12 | THB 16.80 | THB 16.90 | THB 16.80 | THB 16.90 | 38,221 |
| 2026-02-11 | THB 16.60 | THB 16.70 | THB 16.60 | THB 16.70 | 8,253 |
| 2026-02-10 | THB 16.70 | THB 16.70 | THB 16.50 | THB 16.60 | 7,532 |
| 2026-02-09 | THB 16.70 | THB 16.80 | THB 16.60 | THB 16.70 | 44,897 |
| 2026-02-06 | THB 16.70 | THB 16.70 | THB 16.50 | THB 16.60 | 7,055 |
| 2026-02-05 | THB 16.60 | THB 16.80 | THB 16.60 | THB 16.70 | 63,396 |
| 2026-02-04 | THB 16.40 | THB 16.40 | THB 16.30 | THB 16.30 | 97,192 |
| 2026-02-03 | THB 15.90 | THB 16.10 | THB 15.90 | THB 16.10 | 2,684 |
| 2026-02-02 | THB 15.70 | THB 15.80 | THB 15.70 | THB 15.70 | 17,880 |
| 2026-01-30 | THB 15.80 | THB 15.80 | THB 15.70 | THB 15.80 | 37,155 |
| 2026-01-29 | THB 15.60 | THB 15.70 | THB 15.60 | THB 15.60 | 2,147 |
| 2026-01-28 | THB 15.40 | THB 15.70 | THB 15.40 | THB 15.70 | 5,481 |
| 2026-01-27 | THB 15.90 | THB 15.90 | THB 15.80 | THB 15.80 | 790 |
| 2026-01-26 | THB 15.70 | THB 15.80 | THB 15.70 | THB 15.70 | 196 |
| 2026-01-23 | THB 15.60 | THB 15.70 | THB 15.50 | THB 15.70 | 10,649 |
| 2026-01-22 | THB 15.70 | THB 15.70 | THB 15.60 | THB 15.60 | 3,210 |
| 2026-01-21 | THB 15.50 | THB 15.60 | THB 15.40 | THB 15.60 | 4,541 |
| 2026-01-20 | THB 15.50 | THB 15.60 | THB 15.40 | THB 15.60 | 124,828 |
| 2026-01-19 | THB 15.50 | THB 15.60 | THB 15.40 | THB 15.60 | 16,867 |
| 2026-01-16 | THB 15.60 | THB 15.60 | THB 15.60 | THB 15.60 | 13,327 |
| 2026-01-15 | THB 15.60 | THB 15.70 | THB 15.50 | THB 15.60 | 20,769 |
| 2026-01-14 | THB 15.50 | THB 15.70 | THB 15.50 | THB 15.60 | 2,142 |
| 2026-01-13 | THB 15.70 | THB 15.70 | THB 15.50 | THB 15.60 | 4,077 |
| 2026-01-12 | THB 15.70 | THB 15.70 | THB 15.70 | THB 15.70 | 9,530 |
| 2026-01-09 | THB 15.70 | THB 15.80 | THB 15.70 | THB 15.70 | 2,697 |
| 2026-01-08 | THB 15.80 | THB 15.80 | THB 15.70 | THB 15.70 | 1,120 |
| 2026-01-07 | THB 15.80 | THB 15.90 | THB 15.70 | THB 15.80 | 2,702 |
| 2026-01-06 | THB 15.80 | THB 15.90 | THB 15.60 | THB 15.80 | 28,211 |
| 2026-01-05 | THB 15.90 | THB 15.90 | THB 15.70 | THB 15.80 | 18,382 |
| 2025-12-30 | THB 15.80 | THB 15.90 | THB 15.80 | THB 15.90 | 4,533 |
| 2025-12-29 | THB 15.70 | THB 15.80 | THB 15.60 | THB 15.70 | 2,030 |
| 2025-12-26 | THB 15.60 | THB 15.60 | THB 15.50 | THB 15.60 | 3,891 |
| 2025-12-25 | THB 15.60 | THB 15.60 | THB 15.50 | THB 15.60 | 4,466 |
| 2025-12-24 | THB 15.50 | THB 15.70 | THB 15.50 | THB 15.70 | 4,911 |
| 2025-12-23 | THB 15.40 | THB 15.50 | THB 15.40 | THB 15.50 | 18,877 |
| 2025-12-22 | THB 15.50 | THB 15.50 | THB 15.40 | THB 15.40 | 25,673 |
| 2025-12-19 | THB 15.50 | THB 15.60 | THB 15.40 | THB 15.60 | 35,181 |
| 2025-12-18 | THB 15.50 | THB 15.50 | THB 15.40 | THB 15.50 | 2,257 |
| 2025-12-17 | THB 15.40 | THB 15.40 | THB 15.40 | THB 15.40 | 9,314 |
| 2025-12-16 | THB 15.50 | THB 15.50 | THB 15.40 | THB 15.50 | 6,342 |
| 2025-12-15 | THB 15.50 | THB 15.50 | THB 15.30 | THB 15.50 | 57,042 |
| 2025-12-12 | THB 15.60 | THB 15.60 | THB 15.50 | THB 15.60 | 3,373 |
| 2025-12-11 | THB 15.60 | THB 15.60 | THB 15.50 | THB 15.60 | 17,073 |
| 2025-12-09 | THB 15.60 | THB 15.60 | THB 15.50 | THB 15.60 | 28,726 |
| 2025-12-08 | THB 15.70 | THB 15.70 | THB 15.60 | THB 15.70 | 40,002 |
| 2025-12-04 | THB 16.00 | THB 16.00 | THB 15.90 | THB 16.00 | 14,455 |
| 2025-12-03 | THB 16.10 | THB 16.10 | THB 15.90 | THB 16.00 | 36,484 |
| 2025-12-02 | THB 16.10 | THB 16.20 | THB 16.00 | THB 16.10 | 5,731 |
| 2025-12-01 | THB 16.20 | THB 16.20 | THB 16.10 | THB 16.10 | 2,296 |
| 2025-11-28 | THB 16.20 | THB 16.20 | THB 16.10 | THB 16.20 | 3,892 |
| 2025-11-27 | THB 16.10 | THB 16.20 | THB 16.10 | THB 16.20 | 3,301 |
| 2025-11-26 | THB 16.10 | THB 16.20 | THB 16.00 | THB 16.10 | 3,819 |
| 2025-11-25 | THB 16.20 | THB 16.20 | THB 16.10 | THB 16.10 | 10,549 |
| 2025-11-24 | THB 16.20 | THB 16.30 | THB 16.20 | THB 16.30 | 876 |
| 2025-11-21 | THB 16.20 | THB 16.20 | THB 16.00 | THB 16.10 | 8,362 |
| 2025-11-20 | THB 16.20 | THB 16.20 | THB 16.10 | THB 16.20 | 2,828 |
| 2025-11-19 | THB 16.20 | THB 16.20 | THB 16.10 | THB 16.20 | 22,740 |
| 2025-11-18 | THB 16.30 | THB 16.30 | THB 16.20 | THB 16.20 | 6,177 |
| 2025-11-17 | THB 16.20 | THB 16.30 | THB 16.20 | THB 16.20 | 4,134 |
| 2025-11-14 | THB 16.20 | THB 16.30 | THB 16.10 | THB 16.20 | 19,358 |
| 2025-11-13 | THB 16.70 | THB 16.70 | THB 16.50 | THB 16.60 | 23,340 |
| 2025-11-12 | THB 16.60 | THB 16.80 | THB 16.60 | THB 16.70 | 21,526 |
| 2025-11-11 | THB 16.50 | THB 16.60 | THB 16.50 | THB 16.60 | 3,740 |
| 2025-11-10 | THB 16.30 | THB 16.60 | THB 16.30 | THB 16.50 | 4,264 |
| 2025-11-07 | THB 16.30 | THB 16.40 | THB 16.30 | THB 16.40 | 12,910 |
| 2025-11-06 | THB 16.50 | THB 16.60 | THB 16.30 | THB 16.40 | 1,493 |
| 2025-11-05 | THB 16.40 | THB 16.40 | THB 16.30 | THB 16.40 | 5,821 |
| 2025-11-04 | THB 16.60 | THB 16.60 | THB 16.40 | THB 16.50 | 1,793 |
| 2025-11-03 | THB 16.70 | THB 16.70 | THB 16.40 | THB 16.60 | 9,471 |
| 2025-10-31 | THB 16.60 | THB 16.70 | THB 16.50 | THB 16.60 | 5,689 |
| 2025-10-30 | THB 16.80 | THB 16.80 | THB 16.60 | THB 16.70 | 3,405 |
| 2025-10-29 | THB 17.00 | THB 17.00 | THB 16.70 | THB 16.90 | 11,901 |
| 2025-10-28 | THB 16.70 | THB 17.00 | THB 16.70 | THB 17.00 | 16,338 |
| 2025-10-27 | THB 16.70 | THB 16.80 | THB 16.70 | THB 16.70 | 9,031 |
| 2025-10-24 | THB 16.70 | THB 16.80 | THB 16.60 | THB 16.70 | 50,773 |
| 2025-10-22 | THB 16.80 | THB 16.80 | THB 16.70 | THB 16.70 | 15,740 |