Hana Microelectronics Public Company Limited (HANA) Price History
Daily open, high, low, close and volume for Hana Microelectronics Public Company Limited (HANA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | THB 51.00 | THB 52.50 | THB 50.75 | THB 52.25 | 15,636,400 |
| 2026-10-08 | THB 52.75 | THB 52.75 | THB 51.25 | THB 51.25 | 13,222,600 |
| 2026-10-07 | THB 53.25 | THB 53.50 | THB 52.25 | THB 52.25 | 26,999,000 |
| 2026-10-06 | THB 52.25 | THB 53.50 | THB 52.00 | THB 53.25 | 31,717,800 |
| 2026-10-05 | THB 53.25 | THB 53.50 | THB 52.00 | THB 52.25 | 20,791,900 |
| 2026-10-02 | THB 53.25 | THB 53.50 | THB 51.75 | THB 52.00 | 34,657,600 |
| 2026-10-01 | THB 51.50 | THB 54.00 | THB 51.25 | THB 53.50 | 52,778,300 |
| 2026-09-30 | THB 54.25 | THB 54.25 | THB 50.50 | THB 51.00 | 54,331,100 |
| 2026-09-29 | THB 52.25 | THB 54.00 | THB 52.00 | THB 52.50 | 59,682,500 |
| 2026-09-28 | THB 50.25 | THB 51.50 | THB 50.00 | THB 51.25 | 13,814,200 |
| 2026-09-25 | THB 51.00 | THB 51.25 | THB 50.25 | THB 50.50 | 14,843,400 |
| 2026-09-24 | THB 50.75 | THB 51.50 | THB 50.25 | THB 50.50 | 19,927,700 |
| 2026-09-23 | THB 51.50 | THB 52.25 | THB 50.25 | THB 51.00 | 32,466,500 |
| 2026-09-22 | THB 51.75 | THB 52.50 | THB 50.75 | THB 51.00 | 45,211,600 |
| 2026-09-21 | THB 49.75 | THB 50.25 | THB 49.25 | THB 50.00 | 27,567,500 |
| 2026-09-18 | THB 49.00 | THB 49.25 | THB 47.50 | THB 47.75 | 26,434,900 |
| 2026-09-17 | THB 50.25 | THB 51.00 | THB 48.50 | THB 48.50 | 42,400,300 |
| 2026-09-16 | THB 51.75 | THB 52.75 | THB 49.50 | THB 50.00 | 49,741,100 |
| 2026-09-15 | THB 48.75 | THB 52.00 | THB 48.25 | THB 51.25 | 71,231,400 |
| 2026-09-14 | THB 48.75 | THB 51.75 | THB 48.50 | THB 48.50 | 50,134,300 |
| 2026-09-11 | THB 47.75 | THB 51.25 | THB 47.50 | THB 50.00 | 39,081,100 |
| 2026-09-10 | THB 46.50 | THB 49.00 | THB 46.50 | THB 48.00 | 22,880,400 |
| 2026-09-09 | THB 46.50 | THB 47.25 | THB 46.25 | THB 46.75 | 9,538,800 |
| 2026-09-08 | THB 46.50 | THB 46.75 | THB 45.75 | THB 46.25 | 6,304,100 |
| 2026-09-07 | THB 46.00 | THB 46.75 | THB 45.50 | THB 46.50 | 12,533,100 |
| 2026-09-04 | THB 44.75 | THB 45.75 | THB 44.25 | THB 45.75 | 9,015,900 |
| 2026-09-03 | THB 45.50 | THB 46.00 | THB 44.00 | THB 44.00 | 11,409,200 |
| 2026-09-02 | THB 44.50 | THB 45.50 | THB 44.50 | THB 45.00 | 6,936,000 |
| 2026-09-01 | THB 47.50 | THB 47.75 | THB 44.50 | THB 45.00 | 23,046,700 |
| 2026-08-31 | THB 46.50 | THB 48.50 | THB 46.00 | THB 47.25 | 27,660,400 |
| 2026-08-28 | THB 46.75 | THB 47.25 | THB 45.75 | THB 46.75 | 8,682,600 |
| 2026-08-27 | THB 47.00 | THB 47.50 | THB 46.25 | THB 47.00 | 10,664,900 |
| 2026-08-26 | THB 45.75 | THB 46.75 | THB 45.25 | THB 46.00 | 9,199,000 |
| 2026-08-25 | THB 45.50 | THB 46.00 | THB 44.75 | THB 45.75 | 9,875,900 |
| 2026-08-24 | THB 46.25 | THB 46.50 | THB 44.50 | THB 45.75 | 16,193,600 |
| 2026-08-21 | THB 47.00 | THB 48.00 | THB 46.50 | THB 47.75 | 29,634,100 |
| 2026-08-20 | THB 49.25 | THB 49.25 | THB 46.25 | THB 46.25 | 57,394,000 |
| 2026-08-19 | THB 48.25 | THB 49.50 | THB 47.25 | THB 49.00 | 48,116,700 |
| 2026-08-18 | THB 48.25 | THB 49.75 | THB 48.00 | THB 49.00 | 54,972,800 |
| 2026-08-17 | THB 43.25 | THB 48.75 | THB 43.00 | THB 48.50 | 107,290,500 |
| 2026-08-14 | THB 38.50 | THB 40.50 | THB 38.25 | THB 39.75 | 63,386,600 |
| 2026-08-13 | THB 37.50 | THB 38.50 | THB 37.00 | THB 37.75 | 48,683,200 |
| 2026-08-11 | THB 36.25 | THB 37.25 | THB 36.00 | THB 36.00 | 18,622,100 |
| 2026-08-10 | THB 37.00 | THB 37.25 | THB 36.25 | THB 36.25 | 14,517,000 |
| 2026-08-07 | THB 36.00 | THB 36.50 | THB 35.50 | THB 36.25 | 14,308,800 |
| 2026-08-06 | THB 37.00 | THB 37.00 | THB 35.75 | THB 35.75 | 25,223,300 |
| 2026-08-05 | THB 36.75 | THB 38.00 | THB 36.50 | THB 36.75 | 38,915,700 |
| 2026-08-04 | THB 36.75 | THB 37.00 | THB 35.50 | THB 35.50 | 18,314,100 |
| 2026-08-03 | THB 36.00 | THB 37.25 | THB 35.75 | THB 36.25 | 22,997,700 |
| 2026-07-31 | THB 35.00 | THB 37.00 | THB 34.50 | THB 36.00 | 45,679,600 |
| 2026-07-30 | THB 36.25 | THB 36.50 | THB 33.00 | THB 33.50 | 55,076,000 |
| 2026-07-27 | THB 37.75 | THB 38.00 | THB 37.25 | THB 37.25 | 14,325,600 |
| 2026-07-24 | THB 38.25 | THB 38.50 | THB 37.75 | THB 38.25 | 15,923,900 |
| 2026-07-23 | THB 39.50 | THB 39.50 | THB 38.75 | THB 39.00 | 23,486,100 |
| 2026-07-22 | THB 38.50 | THB 39.50 | THB 37.25 | THB 39.00 | 52,054,800 |
| 2026-07-21 | THB 38.00 | THB 38.50 | THB 37.75 | THB 38.00 | 25,904,200 |
| 2026-07-20 | THB 36.25 | THB 38.00 | THB 36.25 | THB 37.50 | 18,914,800 |
| 2026-07-17 | THB 37.25 | THB 37.50 | THB 36.50 | THB 36.75 | 32,788,900 |
| 2026-07-16 | THB 39.00 | THB 39.00 | THB 37.50 | THB 38.25 | 34,334,600 |
| 2026-07-15 | THB 38.75 | THB 39.50 | THB 38.25 | THB 39.25 | 48,247,200 |
| 2026-07-14 | THB 36.50 | THB 38.25 | THB 36.25 | THB 38.00 | 32,611,700 |
| 2026-07-13 | THB 37.00 | THB 38.50 | THB 37.00 | THB 37.75 | 31,732,400 |
| 2026-07-10 | THB 37.25 | THB 38.00 | THB 37.00 | THB 37.50 | 25,378,900 |
| 2026-07-09 | THB 35.25 | THB 37.00 | THB 35.00 | THB 36.50 | 30,633,800 |
| 2026-07-08 | THB 36.25 | THB 36.50 | THB 34.00 | THB 34.25 | 27,414,400 |
| 2026-07-07 | THB 37.00 | THB 37.25 | THB 36.25 | THB 36.50 | 14,489,600 |
| 2026-07-06 | THB 37.50 | THB 37.50 | THB 36.25 | THB 37.50 | 17,701,100 |
| 2026-07-03 | THB 37.25 | THB 37.75 | THB 37.00 | THB 37.25 | 14,075,800 |
| 2026-07-02 | THB 37.75 | THB 37.75 | THB 37.00 | THB 37.25 | 14,213,100 |
| 2026-07-01 | THB 39.25 | THB 39.25 | THB 37.75 | THB 38.00 | 23,026,300 |
| 2026-06-30 | THB 38.00 | THB 39.00 | THB 37.75 | THB 39.00 | 35,475,000 |
| 2026-06-29 | THB 37.00 | THB 37.75 | THB 37.00 | THB 37.75 | 11,717,800 |
| 2026-06-26 | THB 36.75 | THB 37.25 | THB 36.25 | THB 36.75 | 15,445,000 |
| 2026-06-25 | THB 38.50 | THB 38.75 | THB 37.50 | THB 38.00 | 23,289,900 |
| 2026-06-24 | THB 36.75 | THB 37.75 | THB 36.25 | THB 37.75 | 33,314,600 |
| 2026-06-23 | THB 38.75 | THB 39.25 | THB 35.25 | THB 36.00 | 72,386,200 |
| 2026-06-22 | THB 38.25 | THB 40.25 | THB 38.25 | THB 39.75 | 50,550,100 |
| 2026-06-19 | THB 38.00 | THB 38.25 | THB 37.00 | THB 37.50 | 9,840,000 |
| 2026-06-18 | THB 38.75 | THB 39.00 | THB 37.50 | THB 37.75 | 10,381,700 |
| 2026-06-17 | THB 37.50 | THB 39.00 | THB 36.00 | THB 39.00 | 17,010,000 |
| 2026-06-16 | THB 37.75 | THB 38.00 | THB 36.50 | THB 37.25 | 8,403,500 |
| 2026-06-15 | THB 38.25 | THB 38.50 | THB 37.00 | THB 37.75 | 20,184,600 |
| 2026-06-12 | THB 36.00 | THB 37.00 | THB 35.50 | THB 36.50 | 18,426,900 |
| 2026-06-11 | THB 33.50 | THB 35.25 | THB 33.25 | THB 34.75 | 10,841,300 |
| 2026-06-10 | THB 34.50 | THB 35.25 | THB 33.50 | THB 34.00 | 14,913,800 |
| 2026-06-09 | THB 35.75 | THB 36.25 | THB 35.00 | THB 35.50 | 14,323,000 |
| 2026-06-08 | THB 33.00 | THB 34.75 | THB 32.75 | THB 34.75 | 26,282,100 |
| 2026-06-05 | THB 38.25 | THB 38.50 | THB 34.50 | THB 36.00 | 33,035,900 |
| 2026-06-04 | THB 38.50 | THB 39.75 | THB 38.25 | THB 38.75 | 26,401,800 |
| 2026-06-02 | THB 36.50 | THB 39.00 | THB 36.25 | THB 39.00 | 21,478,800 |
| 2026-05-29 | THB 39.00 | THB 39.25 | THB 37.25 | THB 37.25 | 39,852,700 |
| 2026-05-28 | THB 40.75 | THB 40.75 | THB 38.25 | THB 38.50 | 49,191,900 |
| 2026-05-27 | THB 39.00 | THB 42.00 | THB 38.75 | THB 40.50 | 81,108,200 |
| 2026-05-26 | THB 37.50 | THB 37.50 | THB 37.50 | THB 37.50 | 0 |
| 2026-05-25 | THB 37.00 | THB 38.25 | THB 36.50 | THB 37.50 | 52,456,700 |
| 2026-05-22 | THB 35.00 | THB 36.50 | THB 34.25 | THB 35.25 | 69,715,900 |
| 2026-05-21 | THB 36.00 | THB 36.00 | THB 33.75 | THB 34.50 | 77,383,400 |
| 2026-05-20 | THB 30.75 | THB 35.00 | THB 30.50 | THB 34.50 | 102,220,700 |
| 2026-05-19 | THB 30.50 | THB 30.75 | THB 29.00 | THB 29.50 | 40,245,400 |
| 2026-05-18 | THB 31.25 | THB 31.50 | THB 30.00 | THB 30.50 | 37,038,100 |
| 2026-05-15 | THB 32.75 | THB 34.25 | THB 31.25 | THB 31.50 | 91,952,400 |
| 2026-05-14 | THB 35.00 | THB 35.50 | THB 34.50 | THB 35.25 | 23,000,700 |
| 2026-05-13 | THB 33.75 | THB 35.25 | THB 33.00 | THB 35.00 | 38,472,900 |
| 2026-05-12 | THB 35.75 | THB 35.75 | THB 32.50 | THB 33.00 | 29,426,800 |
| 2026-05-11 | THB 34.50 | THB 35.50 | THB 34.50 | THB 35.50 | 17,814,900 |
| 2026-05-08 | THB 35.25 | THB 35.75 | THB 34.25 | THB 34.50 | 20,320,300 |
| 2026-05-07 | THB 35.00 | THB 35.75 | THB 34.75 | THB 35.25 | 23,686,600 |
| 2026-05-06 | THB 36.50 | THB 36.50 | THB 34.75 | THB 34.75 | 49,055,300 |
| 2026-05-05 | THB 33.75 | THB 36.25 | THB 33.75 | THB 35.25 | 50,560,000 |
| 2026-04-30 | THB 32.00 | THB 33.25 | THB 32.00 | THB 33.00 | 26,522,300 |
| 2026-04-29 | THB 32.00 | THB 32.75 | THB 31.25 | THB 32.00 | 22,732,200 |
| 2026-04-28 | THB 33.75 | THB 33.75 | THB 32.00 | THB 32.25 | 44,899,900 |
| 2026-04-27 | THB 30.75 | THB 33.75 | THB 30.75 | THB 32.75 | 57,742,600 |
| 2026-04-24 | THB 29.50 | THB 31.50 | THB 29.25 | THB 30.25 | 48,094,100 |
| 2026-04-23 | THB 28.25 | THB 29.75 | THB 27.50 | THB 29.50 | 47,611,800 |
| 2026-04-22 | THB 28.00 | THB 28.75 | THB 27.00 | THB 28.00 | 33,298,400 |
| 2026-04-21 | THB 28.25 | THB 29.00 | THB 27.75 | THB 28.00 | 27,537,300 |
| 2026-04-20 | THB 28.00 | THB 28.50 | THB 27.75 | THB 28.00 | 17,671,900 |
| 2026-04-17 | THB 27.50 | THB 28.75 | THB 27.25 | THB 28.00 | 39,892,900 |
| 2026-04-16 | THB 27.75 | THB 28.00 | THB 26.75 | THB 27.25 | 31,181,700 |
| 2026-04-10 | THB 26.00 | THB 26.75 | THB 25.75 | THB 26.25 | 33,404,100 |
| 2026-04-09 | THB 25.50 | THB 26.50 | THB 25.25 | THB 25.50 | 25,042,600 |
| 2026-04-08 | THB 26.00 | THB 26.00 | THB 25.00 | THB 25.75 | 23,425,700 |
| 2026-04-07 | THB 24.80 | THB 25.50 | THB 24.60 | THB 25.00 | 14,232,500 |
| 2026-04-03 | THB 25.75 | THB 26.00 | THB 24.70 | THB 25.00 | 32,608,700 |
| 2026-04-02 | THB 25.50 | THB 26.00 | THB 24.80 | THB 25.50 | 52,797,300 |
| 2026-04-01 | THB 28.25 | THB 28.25 | THB 25.50 | THB 26.00 | 66,510,800 |
| 2026-03-31 | THB 28.25 | THB 28.50 | THB 26.50 | THB 27.50 | 37,861,600 |
| 2026-03-30 | THB 27.25 | THB 28.25 | THB 26.75 | THB 28.25 | 22,860,100 |
| 2026-03-27 | THB 28.75 | THB 29.00 | THB 27.25 | THB 27.75 | 19,982,900 |
| 2026-03-26 | THB 27.00 | THB 29.50 | THB 27.00 | THB 28.50 | 44,045,900 |
| 2026-03-25 | THB 23.90 | THB 28.50 | THB 23.90 | THB 27.75 | 90,880,400 |
| 2026-03-24 | THB 25.25 | THB 25.50 | THB 23.40 | THB 23.60 | 47,702,200 |
| 2026-03-23 | THB 24.00 | THB 25.50 | THB 23.90 | THB 24.70 | 31,484,700 |
| 2026-03-20 | THB 24.60 | THB 24.90 | THB 24.00 | THB 24.70 | 38,130,100 |
| 2026-03-19 | THB 25.50 | THB 25.75 | THB 23.70 | THB 24.10 | 48,413,400 |
| 2026-03-18 | THB 26.00 | THB 26.50 | THB 25.50 | THB 25.75 | 29,903,900 |
| 2026-03-17 | THB 25.50 | THB 25.75 | THB 24.80 | THB 25.50 | 27,190,800 |
| 2026-03-16 | THB 24.20 | THB 25.50 | THB 24.00 | THB 25.50 | 28,703,600 |
| 2026-03-13 | THB 24.90 | THB 25.50 | THB 24.60 | THB 24.70 | 36,746,800 |
| 2026-03-12 | THB 24.10 | THB 25.50 | THB 24.10 | THB 24.90 | 54,579,400 |
| 2026-03-11 | THB 23.70 | THB 24.60 | THB 23.60 | THB 24.00 | 54,059,800 |
| 2026-03-10 | THB 23.80 | THB 24.10 | THB 22.70 | THB 23.60 | 66,570,900 |
| 2026-03-09 | THB 20.60 | THB 23.40 | THB 20.60 | THB 23.20 | 109,908,100 |
| 2026-03-06 | THB 19.30 | THB 21.80 | THB 18.80 | THB 21.40 | 80,374,200 |
| 2026-03-05 | THB 18.00 | THB 19.10 | THB 17.50 | THB 19.10 | 67,167,100 |
| 2026-03-04 | THB 18.10 | THB 18.30 | THB 16.40 | THB 17.30 | 56,656,500 |
| 2026-03-02 | THB 17.90 | THB 19.60 | THB 17.90 | THB 19.20 | 69,053,300 |
| 2026-02-27 | THB 18.30 | THB 18.60 | THB 18.10 | THB 18.20 | 29,309,900 |
| 2026-02-26 | THB 19.00 | THB 19.10 | THB 18.60 | THB 18.60 | 11,237,500 |
| 2026-02-25 | THB 19.30 | THB 19.60 | THB 18.80 | THB 18.80 | 25,206,500 |
| 2026-02-24 | THB 19.00 | THB 19.00 | THB 18.60 | THB 18.90 | 9,296,700 |
| 2026-02-23 | THB 19.50 | THB 19.80 | THB 18.60 | THB 18.90 | 45,122,800 |
| 2026-02-20 | THB 19.20 | THB 19.50 | THB 18.40 | THB 18.60 | 51,558,800 |
| 2026-02-19 | THB 17.60 | THB 19.00 | THB 17.50 | THB 19.00 | 48,649,700 |
| 2026-02-18 | THB 17.60 | THB 17.70 | THB 17.30 | THB 17.40 | 9,643,200 |
| 2026-02-17 | THB 17.20 | THB 17.60 | THB 17.00 | THB 17.60 | 9,730,600 |
| 2026-02-16 | THB 17.50 | THB 17.50 | THB 17.20 | THB 17.20 | 11,953,700 |
| 2026-02-13 | THB 17.10 | THB 17.30 | THB 17.00 | THB 17.20 | 10,645,500 |
| 2026-02-12 | THB 17.00 | THB 17.40 | THB 16.90 | THB 17.30 | 13,828,000 |
| 2026-02-11 | THB 17.40 | THB 17.40 | THB 17.00 | THB 17.00 | 21,323,400 |
| 2026-02-10 | THB 17.90 | THB 18.00 | THB 17.60 | THB 17.90 | 16,608,300 |
| 2026-02-09 | THB 17.50 | THB 17.80 | THB 17.50 | THB 17.60 | 15,817,800 |
| 2026-02-06 | THB 17.10 | THB 17.50 | THB 17.00 | THB 17.20 | 10,088,900 |
| 2026-02-05 | THB 17.20 | THB 17.40 | THB 17.00 | THB 17.20 | 8,318,800 |
| 2026-02-04 | THB 17.40 | THB 17.40 | THB 17.00 | THB 17.30 | 8,872,700 |
| 2026-02-03 | THB 17.20 | THB 17.80 | THB 17.20 | THB 17.40 | 11,979,200 |
| 2026-02-02 | THB 17.50 | THB 17.70 | THB 16.80 | THB 17.00 | 9,342,500 |
| 2026-01-30 | THB 17.70 | THB 17.90 | THB 17.50 | THB 17.50 | 5,897,700 |
| 2026-01-29 | THB 17.90 | THB 17.90 | THB 17.40 | THB 17.90 | 10,887,900 |
| 2026-01-28 | THB 17.90 | THB 18.10 | THB 17.60 | THB 17.70 | 11,592,200 |
| 2026-01-27 | THB 17.00 | THB 17.70 | THB 17.00 | THB 17.70 | 13,106,400 |
| 2026-01-26 | THB 17.10 | THB 17.10 | THB 16.70 | THB 16.80 | 8,539,500 |
| 2026-01-23 | THB 17.30 | THB 17.60 | THB 17.00 | THB 17.10 | 9,008,400 |
| 2026-01-22 | THB 17.50 | THB 18.10 | THB 17.30 | THB 17.40 | 24,204,700 |
| 2026-01-21 | THB 16.80 | THB 17.30 | THB 16.70 | THB 17.20 | 10,314,500 |
| 2026-01-20 | THB 16.70 | THB 17.00 | THB 16.60 | THB 16.90 | 10,332,700 |
| 2026-01-19 | THB 16.40 | THB 17.00 | THB 16.20 | THB 16.80 | 11,911,100 |
| 2026-01-16 | THB 16.30 | THB 16.50 | THB 16.00 | THB 16.40 | 7,204,400 |
| 2026-01-15 | THB 15.50 | THB 16.30 | THB 15.40 | THB 16.20 | 11,573,300 |
| 2026-01-14 | THB 15.20 | THB 15.70 | THB 15.20 | THB 15.60 | 6,058,200 |
| 2026-01-13 | THB 15.70 | THB 15.70 | THB 15.10 | THB 15.10 | 7,048,100 |
| 2026-01-12 | THB 15.80 | THB 16.00 | THB 15.60 | THB 15.60 | 3,431,400 |
| 2026-01-09 | THB 16.20 | THB 16.30 | THB 15.80 | THB 15.80 | 6,244,800 |
| 2026-01-08 | THB 16.20 | THB 16.30 | THB 16.10 | THB 16.10 | 5,281,800 |
| 2026-01-07 | THB 16.20 | THB 16.50 | THB 16.10 | THB 16.40 | 7,346,700 |
| 2026-01-06 | THB 16.40 | THB 16.40 | THB 16.10 | THB 16.10 | 4,576,400 |
| 2026-01-05 | THB 16.60 | THB 16.80 | THB 16.30 | THB 16.30 | 6,153,000 |
| 2025-12-30 | THB 16.30 | THB 16.40 | THB 16.10 | THB 16.30 | 3,091,000 |
| 2025-12-29 | THB 16.30 | THB 16.40 | THB 16.20 | THB 16.30 | 3,281,700 |
| 2025-12-26 | THB 16.40 | THB 16.50 | THB 16.20 | THB 16.40 | 2,586,500 |
| 2025-12-25 | THB 16.80 | THB 16.80 | THB 16.20 | THB 16.30 | 7,583,400 |
| 2025-12-24 | THB 16.80 | THB 16.90 | THB 16.60 | THB 16.80 | 4,588,700 |
| 2025-12-23 | THB 16.80 | THB 16.90 | THB 16.70 | THB 16.90 | 5,268,200 |
| 2025-12-22 | THB 16.60 | THB 16.90 | THB 16.50 | THB 16.70 | 9,843,900 |
| 2025-12-19 | THB 16.10 | THB 16.40 | THB 16.10 | THB 16.30 | 5,457,800 |
| 2025-12-18 | THB 16.00 | THB 16.10 | THB 15.90 | THB 16.00 | 6,675,300 |
| 2025-12-17 | THB 16.40 | THB 16.40 | THB 16.00 | THB 16.00 | 7,235,900 |
| 2025-12-16 | THB 16.30 | THB 16.30 | THB 16.10 | THB 16.20 | 4,737,400 |
| 2025-12-15 | THB 16.00 | THB 16.50 | THB 15.80 | THB 16.50 | 5,680,500 |
| 2025-12-12 | THB 16.10 | THB 16.30 | THB 15.90 | THB 16.10 | 7,479,900 |
| 2025-12-11 | THB 16.60 | THB 16.60 | THB 16.00 | THB 16.00 | 4,499,300 |
| 2025-12-09 | THB 16.10 | THB 16.40 | THB 16.10 | THB 16.40 | 7,277,200 |
| 2025-12-08 | THB 16.30 | THB 16.30 | THB 15.80 | THB 15.90 | 8,094,200 |
| 2025-12-04 | THB 16.40 | THB 16.60 | THB 16.10 | THB 16.30 | 8,755,400 |
| 2025-12-03 | THB 16.60 | THB 16.70 | THB 16.30 | THB 16.40 | 7,996,500 |
| 2025-12-02 | THB 16.90 | THB 17.00 | THB 16.50 | THB 16.70 | 8,465,100 |
| 2025-12-01 | THB 16.30 | THB 16.90 | THB 16.20 | THB 16.90 | 12,967,700 |
| 2025-11-28 | THB 16.30 | THB 16.50 | THB 16.20 | THB 16.40 | 9,422,500 |
| 2025-11-27 | THB 16.40 | THB 16.70 | THB 16.20 | THB 16.20 | 13,982,000 |
| 2025-11-26 | THB 16.60 | THB 16.80 | THB 16.40 | THB 16.50 | 11,810,400 |
| 2025-11-25 | THB 16.50 | THB 16.80 | THB 16.40 | THB 16.50 | 19,664,500 |
| 2025-11-24 | THB 16.50 | THB 16.70 | THB 16.20 | THB 16.20 | 14,796,600 |
| 2025-11-21 | THB 17.20 | THB 17.20 | THB 16.30 | THB 16.30 | 26,328,900 |
| 2025-11-20 | THB 18.60 | THB 18.60 | THB 17.60 | THB 17.60 | 26,227,800 |
| 2025-11-19 | THB 18.30 | THB 18.30 | THB 17.80 | THB 18.10 | 8,567,000 |
| 2025-11-18 | THB 18.00 | THB 18.50 | THB 18.00 | THB 18.10 | 10,697,900 |
| 2025-11-17 | THB 17.90 | THB 18.30 | THB 17.60 | THB 18.30 | 12,687,100 |
| 2025-11-14 | THB 18.00 | THB 18.20 | THB 17.50 | THB 18.10 | 15,354,200 |
| 2025-11-13 | THB 19.40 | THB 19.40 | THB 17.90 | THB 18.20 | 43,800,600 |
| 2025-11-12 | THB 21.20 | THB 21.30 | THB 20.50 | THB 20.70 | 21,826,300 |
| 2025-11-11 | THB 21.30 | THB 21.60 | THB 20.80 | THB 20.80 | 11,444,400 |
| 2025-11-10 | THB 21.40 | THB 21.40 | THB 20.70 | THB 21.10 | 12,295,100 |
| 2025-11-07 | THB 21.70 | THB 21.80 | THB 21.20 | THB 21.20 | 8,932,900 |
| 2025-11-06 | THB 21.60 | THB 22.00 | THB 21.50 | THB 22.00 | 12,508,700 |
| 2025-11-05 | THB 21.80 | THB 22.00 | THB 21.00 | THB 21.20 | 24,350,000 |
| 2025-11-04 | THB 23.30 | THB 23.50 | THB 22.50 | THB 22.50 | 12,151,600 |
| 2025-11-03 | THB 23.40 | THB 23.60 | THB 23.30 | THB 23.30 | 9,148,200 |
| 2025-10-31 | THB 23.40 | THB 23.60 | THB 23.10 | THB 23.20 | 9,888,100 |
| 2025-10-30 | THB 23.30 | THB 24.10 | THB 23.20 | THB 23.30 | 24,282,400 |
| 2025-10-29 | THB 23.50 | THB 23.80 | THB 23.40 | THB 23.40 | 9,655,400 |
| 2025-10-28 | THB 24.20 | THB 24.30 | THB 23.40 | THB 23.40 | 22,200,300 |
| 2025-10-27 | THB 24.20 | THB 24.80 | THB 23.80 | THB 23.90 | 27,623,200 |
| 2025-10-24 | THB 24.00 | THB 24.30 | THB 23.80 | THB 23.80 | 13,010,900 |
| 2025-10-22 | THB 23.60 | THB 24.00 | THB 23.10 | THB 23.70 | 17,633,500 |
| 2025-10-21 | THB 23.90 | THB 24.10 | THB 23.50 | THB 23.60 | 10,567,300 |
| 2025-10-20 | THB 23.80 | THB 24.10 | THB 23.40 | THB 23.40 | 10,710,500 |
| 2025-10-17 | THB 23.90 | THB 24.60 | THB 23.30 | THB 23.40 | 28,483,000 |
| 2025-10-16 | THB 24.00 | THB 24.60 | THB 23.90 | THB 24.20 | 24,739,300 |
| 2025-10-15 | THB 23.20 | THB 23.90 | THB 23.10 | THB 23.90 | 16,220,900 |
| 2025-10-14 | THB 24.10 | THB 24.10 | THB 23.00 | THB 23.00 | 17,050,400 |
| 2025-10-10 | THB 24.10 | THB 24.30 | THB 23.70 | THB 23.80 | 19,441,300 |
| 2025-10-09 | THB 24.80 | THB 25.25 | THB 24.50 | THB 24.60 | 38,132,000 |