Indorama Ventures Public Company Limited (IVL) Price History
Daily open, high, low, close and volume for Indorama Ventures Public Company Limited (IVL) from 2025-10-15 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | THB 27.75 | THB 28.25 | THB 27.50 | THB 27.75 | 5,489,158 |
| 2026-10-14 | THB 27.50 | THB 28.50 | THB 27.50 | THB 28.25 | 9,762,200 |
| 2026-10-12 | THB 28.25 | THB 28.25 | THB 27.25 | THB 27.50 | 10,674,900 |
| 2026-10-09 | THB 28.00 | THB 28.50 | THB 27.75 | THB 28.00 | 10,789,500 |
| 2026-10-08 | THB 28.00 | THB 28.25 | THB 27.50 | THB 27.75 | 13,543,700 |
| 2026-10-07 | THB 27.75 | THB 28.75 | THB 27.75 | THB 28.25 | 23,584,200 |
| 2026-10-06 | THB 26.75 | THB 27.75 | THB 26.75 | THB 27.75 | 30,536,500 |
| 2026-10-05 | THB 27.00 | THB 27.00 | THB 26.50 | THB 27.00 | 19,962,400 |
| 2026-10-02 | THB 27.00 | THB 27.25 | THB 26.50 | THB 27.25 | 21,976,200 |
| 2026-10-01 | THB 27.00 | THB 27.50 | THB 26.50 | THB 27.00 | 20,049,500 |
| 2026-09-30 | THB 27.50 | THB 27.75 | THB 26.75 | THB 26.75 | 25,413,600 |
| 2026-09-29 | THB 27.75 | THB 28.00 | THB 27.00 | THB 27.75 | 33,691,800 |
| 2026-09-28 | THB 28.25 | THB 28.50 | THB 27.50 | THB 28.00 | 23,019,100 |
| 2026-09-25 | THB 28.75 | THB 29.25 | THB 28.25 | THB 28.50 | 17,820,100 |
| 2026-09-24 | THB 29.25 | THB 29.50 | THB 28.75 | THB 28.75 | 17,246,600 |
| 2026-09-23 | THB 29.00 | THB 29.50 | THB 28.75 | THB 29.25 | 21,619,700 |
| 2026-09-22 | THB 29.50 | THB 29.50 | THB 28.75 | THB 29.00 | 16,753,000 |
| 2026-09-21 | THB 29.00 | THB 29.75 | THB 28.75 | THB 29.25 | 17,871,900 |
| 2026-09-18 | THB 29.25 | THB 29.50 | THB 28.75 | THB 29.00 | 13,314,772 |
| 2026-09-17 | THB 29.25 | THB 29.75 | THB 29.00 | THB 29.50 | 16,924,900 |
| 2026-09-16 | THB 30.25 | THB 30.25 | THB 28.75 | THB 29.25 | 31,800,400 |
| 2026-09-15 | THB 28.75 | THB 30.50 | THB 28.50 | THB 30.00 | 52,823,300 |
| 2026-09-14 | THB 28.75 | THB 29.00 | THB 28.00 | THB 28.50 | 24,667,900 |
| 2026-09-11 | THB 29.50 | THB 30.00 | THB 28.50 | THB 28.50 | 62,778,500 |
| 2026-09-10 | THB 28.50 | THB 29.25 | THB 27.50 | THB 29.25 | 62,804,200 |
| 2026-09-09 | THB 26.50 | THB 29.25 | THB 26.25 | THB 29.25 | 93,833,800 |
| 2026-09-08 | THB 25.25 | THB 26.50 | THB 25.00 | THB 26.25 | 41,395,600 |
| 2026-09-07 | THB 25.25 | THB 25.50 | THB 24.80 | THB 25.25 | 21,497,700 |
| 2026-09-04 | THB 25.00 | THB 25.50 | THB 24.90 | THB 25.50 | 28,186,500 |
| 2026-09-03 | THB 25.00 | THB 25.50 | THB 24.70 | THB 25.00 | 48,637,300 |
| 2026-09-02 | THB 25.25 | THB 25.50 | THB 24.60 | THB 25.00 | 53,715,700 |
| 2026-09-01 | THB 25.00 | THB 25.50 | THB 24.80 | THB 25.00 | 46,872,500 |
| 2026-08-31 | THB 24.10 | THB 24.60 | THB 24.00 | THB 24.40 | 51,590,200 |
| 2026-08-28 | THB 22.80 | THB 24.30 | THB 22.60 | THB 24.20 | 160,969,400 |
| 2026-08-27 | THB 22.00 | THB 22.60 | THB 21.90 | THB 22.50 | 45,106,900 |
| 2026-08-26 | THB 21.80 | THB 22.20 | THB 21.70 | THB 22.20 | 55,206,600 |
| 2026-08-25 | THB 22.10 | THB 22.20 | THB 21.80 | THB 21.80 | 26,025,800 |
| 2026-08-24 | THB 21.90 | THB 22.20 | THB 21.80 | THB 22.00 | 19,953,200 |
| 2026-08-21 | THB 21.80 | THB 22.30 | THB 21.80 | THB 22.00 | 61,786,000 |
| 2026-08-20 | THB 21.90 | THB 22.00 | THB 21.50 | THB 21.60 | 21,290,400 |
| 2026-08-19 | THB 21.80 | THB 22.10 | THB 21.70 | THB 21.80 | 22,778,300 |
| 2026-08-18 | THB 21.70 | THB 22.20 | THB 21.60 | THB 22.00 | 44,070,600 |
| 2026-08-17 | THB 21.40 | THB 21.80 | THB 21.30 | THB 21.70 | 27,728,600 |
| 2026-08-14 | THB 21.60 | THB 21.80 | THB 21.00 | THB 21.20 | 50,057,000 |
| 2026-08-13 | THB 22.10 | THB 22.10 | THB 21.50 | THB 21.50 | 48,274,800 |
| 2026-08-11 | THB 22.10 | THB 22.80 | THB 21.90 | THB 22.00 | 96,666,500 |
| 2026-08-10 | THB 22.20 | THB 22.30 | THB 22.00 | THB 22.00 | 16,924,400 |
| 2026-08-07 | THB 22.00 | THB 22.40 | THB 21.90 | THB 22.10 | 39,095,600 |
| 2026-08-06 | THB 21.90 | THB 22.10 | THB 21.70 | THB 21.90 | 15,109,400 |
| 2026-08-05 | THB 21.80 | THB 22.30 | THB 21.70 | THB 21.90 | 27,233,500 |
| 2026-08-04 | THB 22.00 | THB 22.20 | THB 21.80 | THB 22.00 | 28,607,700 |
| 2026-08-03 | THB 22.10 | THB 22.10 | THB 21.70 | THB 21.90 | 17,349,400 |
| 2026-07-31 | THB 22.10 | THB 22.20 | THB 21.80 | THB 22.10 | 30,022,800 |
| 2026-07-30 | THB 23.10 | THB 23.20 | THB 21.70 | THB 21.80 | 72,853,300 |
| 2026-07-27 | THB 24.50 | THB 24.80 | THB 24.00 | THB 24.10 | 26,774,000 |
| 2026-07-24 | THB 25.25 | THB 25.50 | THB 24.60 | THB 24.80 | 30,241,100 |
| 2026-07-23 | THB 25.50 | THB 25.75 | THB 25.25 | THB 25.50 | 43,899,800 |
| 2026-07-22 | THB 25.00 | THB 25.50 | THB 24.80 | THB 25.25 | 40,054,600 |
| 2026-07-21 | THB 24.60 | THB 25.25 | THB 24.50 | THB 24.80 | 32,468,700 |
| 2026-07-20 | THB 25.00 | THB 25.25 | THB 24.60 | THB 24.60 | 40,883,000 |
| 2026-07-17 | THB 25.00 | THB 25.00 | THB 24.20 | THB 24.50 | 51,549,400 |
| 2026-07-16 | THB 24.50 | THB 25.25 | THB 24.40 | THB 25.00 | 81,499,400 |
| 2026-07-15 | THB 23.30 | THB 23.80 | THB 23.30 | THB 23.80 | 36,146,000 |
| 2026-07-14 | THB 23.20 | THB 23.60 | THB 23.20 | THB 23.20 | 19,968,100 |
| 2026-07-13 | THB 23.10 | THB 23.20 | THB 22.80 | THB 23.10 | 18,846,500 |
| 2026-07-10 | THB 22.70 | THB 23.00 | THB 22.60 | THB 22.90 | 18,395,900 |
| 2026-07-09 | THB 22.80 | THB 22.80 | THB 22.40 | THB 22.70 | 15,531,300 |
| 2026-07-08 | THB 23.40 | THB 23.50 | THB 22.60 | THB 22.60 | 29,004,600 |
| 2026-07-07 | THB 23.10 | THB 23.40 | THB 22.70 | THB 22.90 | 18,335,800 |
| 2026-07-06 | THB 23.10 | THB 23.60 | THB 23.10 | THB 23.20 | 19,993,000 |
| 2026-07-03 | THB 22.90 | THB 23.50 | THB 22.90 | THB 23.10 | 24,554,400 |
| 2026-07-02 | THB 22.70 | THB 23.00 | THB 22.40 | THB 22.70 | 26,874,800 |
| 2026-07-01 | THB 22.20 | THB 22.60 | THB 22.10 | THB 22.40 | 32,881,200 |
| 2026-06-30 | THB 21.80 | THB 22.30 | THB 21.60 | THB 22.00 | 25,301,100 |
| 2026-06-29 | THB 21.30 | THB 22.10 | THB 21.00 | THB 21.80 | 33,497,500 |
| 2026-06-26 | THB 21.10 | THB 21.30 | THB 20.80 | THB 21.10 | 15,823,300 |
| 2026-06-25 | THB 20.70 | THB 21.20 | THB 20.60 | THB 21.00 | 17,641,600 |
| 2026-06-24 | THB 21.00 | THB 21.40 | THB 20.80 | THB 21.00 | 19,255,400 |
| 2026-06-23 | THB 21.80 | THB 21.90 | THB 20.90 | THB 21.10 | 40,885,700 |
| 2026-06-22 | THB 22.30 | THB 22.30 | THB 21.60 | THB 22.00 | 23,443,300 |
| 2026-06-19 | THB 22.20 | THB 22.50 | THB 21.90 | THB 22.30 | 27,439,400 |
| 2026-06-18 | THB 22.10 | THB 22.40 | THB 21.90 | THB 22.10 | 12,533,600 |
| 2026-06-17 | THB 22.10 | THB 22.20 | THB 21.90 | THB 22.20 | 12,863,600 |
| 2026-06-16 | THB 22.00 | THB 22.30 | THB 21.90 | THB 22.00 | 20,139,300 |
| 2026-06-15 | THB 22.50 | THB 22.50 | THB 21.60 | THB 21.80 | 34,962,500 |
| 2026-06-12 | THB 23.20 | THB 23.20 | THB 22.50 | THB 22.60 | 19,502,600 |
| 2026-06-11 | THB 22.40 | THB 23.50 | THB 22.40 | THB 23.20 | 31,483,200 |
| 2026-06-10 | THB 22.50 | THB 22.70 | THB 22.10 | THB 22.40 | 20,474,000 |
| 2026-06-09 | THB 23.00 | THB 23.20 | THB 22.50 | THB 22.60 | 15,458,500 |
| 2026-06-08 | THB 23.00 | THB 23.40 | THB 22.80 | THB 22.90 | 17,940,100 |
| 2026-06-05 | THB 23.70 | THB 23.70 | THB 23.10 | THB 23.20 | 19,933,200 |
| 2026-06-04 | THB 23.80 | THB 24.10 | THB 23.60 | THB 23.60 | 10,921,800 |
| 2026-06-02 | THB 23.70 | THB 24.20 | THB 23.50 | THB 23.90 | 18,386,400 |
| 2026-05-29 | THB 24.30 | THB 24.40 | THB 23.30 | THB 23.30 | 45,693,400 |
| 2026-05-28 | THB 24.40 | THB 24.50 | THB 24.10 | THB 24.30 | 9,751,800 |
| 2026-05-27 | THB 25.00 | THB 25.25 | THB 24.50 | THB 24.50 | 12,486,000 |
| 2026-05-26 | THB 24.70 | THB 24.70 | THB 24.70 | THB 24.70 | 0 |
| 2026-05-25 | THB 24.60 | THB 24.70 | THB 24.00 | THB 24.70 | 33,502,300 |
| 2026-05-22 | THB 24.30 | THB 24.90 | THB 24.30 | THB 24.70 | 23,391,300 |
| 2026-05-21 | THB 24.70 | THB 24.70 | THB 24.00 | THB 24.30 | 22,963,300 |
| 2026-05-20 | THB 24.20 | THB 24.60 | THB 24.10 | THB 24.50 | 21,144,400 |
| 2026-05-19 | THB 24.40 | THB 24.70 | THB 24.10 | THB 24.40 | 37,729,800 |
| 2026-05-18 | THB 24.50 | THB 24.50 | THB 24.00 | THB 24.20 | 23,010,100 |
| 2026-05-15 | THB 25.25 | THB 26.00 | THB 23.90 | THB 24.40 | 55,038,100 |
| 2026-05-14 | THB 25.00 | THB 25.75 | THB 24.90 | THB 25.50 | 19,837,300 |
| 2026-05-13 | THB 24.20 | THB 25.00 | THB 24.10 | THB 24.80 | 22,980,700 |
| 2026-05-12 | THB 24.60 | THB 24.70 | THB 24.10 | THB 24.10 | 12,299,500 |
| 2026-05-11 | THB 24.40 | THB 25.25 | THB 24.30 | THB 24.40 | 34,556,400 |
| 2026-05-08 | THB 24.10 | THB 24.40 | THB 24.00 | THB 24.00 | 17,611,700 |
| 2026-05-07 | THB 25.75 | THB 25.75 | THB 24.00 | THB 24.10 | 56,232,800 |
| 2026-05-06 | THB 25.75 | THB 26.25 | THB 25.50 | THB 25.75 | 16,558,000 |
| 2026-05-05 | THB 25.75 | THB 26.00 | THB 25.25 | THB 25.75 | 17,940,400 |
| 2026-04-30 | THB 25.75 | THB 26.00 | THB 25.50 | THB 25.75 | 20,485,700 |
| 2026-04-29 | THB 25.50 | THB 26.25 | THB 25.00 | THB 25.50 | 25,567,900 |
| 2026-04-28 | THB 24.80 | THB 25.75 | THB 24.50 | THB 25.50 | 44,486,100 |
| 2026-04-27 | THB 24.00 | THB 25.00 | THB 23.90 | THB 24.70 | 26,812,400 |
| 2026-04-24 | THB 23.80 | THB 24.20 | THB 23.50 | THB 23.90 | 17,664,900 |
| 2026-04-23 | THB 24.40 | THB 24.50 | THB 23.70 | THB 23.80 | 19,804,300 |
| 2026-04-22 | THB 24.00 | THB 24.40 | THB 23.90 | THB 24.20 | 17,110,100 |
| 2026-04-21 | THB 24.60 | THB 24.60 | THB 23.60 | THB 23.90 | 29,580,700 |
| 2026-04-20 | THB 25.00 | THB 25.25 | THB 24.30 | THB 24.30 | 35,236,800 |
| 2026-04-17 | THB 24.90 | THB 25.25 | THB 24.50 | THB 25.00 | 31,869,600 |
| 2026-04-16 | THB 24.20 | THB 25.25 | THB 24.10 | THB 24.80 | 32,284,300 |
| 2026-04-10 | THB 24.60 | THB 24.60 | THB 24.40 | THB 24.50 | 15,573,600 |
| 2026-04-09 | THB 24.40 | THB 24.70 | THB 24.20 | THB 24.40 | 49,604,400 |
| 2026-04-08 | THB 24.00 | THB 24.90 | THB 23.60 | THB 24.10 | 58,031,400 |
| 2026-04-07 | THB 25.25 | THB 26.25 | THB 24.90 | THB 26.00 | 40,462,600 |
| 2026-04-03 | THB 25.25 | THB 25.25 | THB 24.40 | THB 24.60 | 21,488,100 |
| 2026-04-02 | THB 25.75 | THB 26.00 | THB 24.90 | THB 25.00 | 24,998,200 |
| 2026-04-01 | THB 24.70 | THB 25.50 | THB 24.40 | THB 25.25 | 54,809,000 |
| 2026-03-31 | THB 25.25 | THB 26.00 | THB 25.00 | THB 25.25 | 53,780,000 |
| 2026-03-30 | THB 23.60 | THB 25.25 | THB 23.50 | THB 24.80 | 108,138,000 |
| 2026-03-27 | THB 23.00 | THB 23.20 | THB 22.80 | THB 23.00 | 19,539,500 |
| 2026-03-26 | THB 23.20 | THB 23.30 | THB 22.60 | THB 22.70 | 51,224,200 |
| 2026-03-25 | THB 21.80 | THB 22.60 | THB 21.60 | THB 22.50 | 61,668,900 |
| 2026-03-24 | THB 23.80 | THB 23.90 | THB 22.40 | THB 22.40 | 65,415,500 |
| 2026-03-23 | THB 22.80 | THB 24.50 | THB 22.50 | THB 24.40 | 63,033,100 |
| 2026-03-20 | THB 23.80 | THB 23.80 | THB 22.80 | THB 23.40 | 44,982,200 |
| 2026-03-19 | THB 23.70 | THB 24.00 | THB 23.10 | THB 23.60 | 65,008,500 |
| 2026-03-18 | THB 23.30 | THB 23.80 | THB 22.70 | THB 23.30 | 67,228,000 |
| 2026-03-17 | THB 21.20 | THB 22.70 | THB 21.10 | THB 22.30 | 68,884,100 |
| 2026-03-16 | THB 20.20 | THB 20.20 | THB 19.70 | THB 20.10 | 23,583,100 |
| 2026-03-13 | THB 20.10 | THB 20.20 | THB 19.60 | THB 19.70 | 25,638,000 |
| 2026-03-12 | THB 18.80 | THB 20.60 | THB 18.70 | THB 20.30 | 47,963,600 |
| 2026-03-11 | THB 19.30 | THB 19.60 | THB 18.90 | THB 18.90 | 20,822,500 |
| 2026-03-10 | THB 19.20 | THB 19.40 | THB 18.80 | THB 19.20 | 28,516,500 |
| 2026-03-09 | THB 17.80 | THB 18.90 | THB 17.70 | THB 18.80 | 39,126,200 |
| 2026-03-06 | THB 18.90 | THB 19.80 | THB 18.60 | THB 19.30 | 40,569,900 |
| 2026-03-05 | THB 19.80 | THB 19.90 | THB 18.00 | THB 19.20 | 44,303,800 |
| 2026-03-04 | THB 18.50 | THB 19.30 | THB 17.50 | THB 18.80 | 53,693,600 |
| 2026-03-02 | THB 22.40 | THB 22.40 | THB 20.60 | THB 20.90 | 51,888,200 |
| 2026-02-27 | THB 22.70 | THB 23.70 | THB 22.70 | THB 22.90 | 79,382,900 |
| 2026-02-26 | THB 23.20 | THB 23.30 | THB 22.70 | THB 22.70 | 22,555,100 |
| 2026-02-25 | THB 23.20 | THB 24.30 | THB 23.10 | THB 23.50 | 63,724,000 |
| 2026-02-24 | THB 23.00 | THB 23.20 | THB 22.70 | THB 23.00 | 11,753,000 |
| 2026-02-23 | THB 23.00 | THB 23.30 | THB 22.60 | THB 22.90 | 13,936,100 |
| 2026-02-20 | THB 23.10 | THB 23.20 | THB 22.60 | THB 23.00 | 14,336,900 |
| 2026-02-19 | THB 23.20 | THB 23.40 | THB 23.10 | THB 23.20 | 9,909,100 |
| 2026-02-18 | THB 23.20 | THB 23.30 | THB 22.60 | THB 23.20 | 12,033,100 |
| 2026-02-17 | THB 22.90 | THB 23.30 | THB 22.60 | THB 23.20 | 17,864,100 |
| 2026-02-16 | THB 22.70 | THB 23.10 | THB 22.40 | THB 22.90 | 14,261,500 |
| 2026-02-13 | THB 22.80 | THB 23.00 | THB 22.50 | THB 22.60 | 17,372,000 |
| 2026-02-12 | THB 22.10 | THB 22.90 | THB 22.00 | THB 22.90 | 23,662,500 |
| 2026-02-11 | THB 22.70 | THB 22.80 | THB 22.10 | THB 22.20 | 34,159,500 |
| 2026-02-10 | THB 22.00 | THB 22.10 | THB 21.50 | THB 22.10 | 26,413,300 |
| 2026-02-09 | THB 22.00 | THB 22.30 | THB 21.50 | THB 21.70 | 46,547,400 |
| 2026-02-06 | THB 21.00 | THB 21.40 | THB 20.90 | THB 21.30 | 14,456,200 |
| 2026-02-05 | THB 21.10 | THB 21.20 | THB 20.70 | THB 21.20 | 21,224,700 |
| 2026-02-04 | THB 20.00 | THB 21.10 | THB 19.90 | THB 21.00 | 42,989,900 |
| 2026-02-03 | THB 20.40 | THB 20.40 | THB 19.30 | THB 19.90 | 69,792,000 |
| 2026-02-02 | THB 20.10 | THB 20.40 | THB 19.80 | THB 20.10 | 23,237,800 |
| 2026-01-30 | THB 20.80 | THB 20.80 | THB 20.10 | THB 20.40 | 25,303,400 |
| 2026-01-29 | THB 21.50 | THB 21.50 | THB 20.70 | THB 21.00 | 22,757,100 |
| 2026-01-28 | THB 20.20 | THB 21.70 | THB 20.10 | THB 21.50 | 79,574,800 |
| 2026-01-27 | THB 19.60 | THB 20.00 | THB 19.50 | THB 19.80 | 21,436,800 |
| 2026-01-26 | THB 19.30 | THB 19.70 | THB 19.10 | THB 19.60 | 16,866,700 |
| 2026-01-23 | THB 19.50 | THB 19.80 | THB 19.30 | THB 19.40 | 15,479,400 |
| 2026-01-22 | THB 19.70 | THB 19.70 | THB 19.10 | THB 19.30 | 22,722,300 |
| 2026-01-21 | THB 19.10 | THB 19.60 | THB 19.10 | THB 19.60 | 22,678,000 |
| 2026-01-20 | THB 19.20 | THB 19.40 | THB 19.00 | THB 19.20 | 26,693,500 |
| 2026-01-19 | THB 18.50 | THB 19.30 | THB 18.50 | THB 19.20 | 30,588,700 |
| 2026-01-16 | THB 18.40 | THB 18.80 | THB 18.20 | THB 18.60 | 37,603,900 |
| 2026-01-15 | THB 17.20 | THB 18.20 | THB 17.10 | THB 18.10 | 44,817,200 |
| 2026-01-14 | THB 16.90 | THB 17.30 | THB 16.80 | THB 17.10 | 27,169,800 |
| 2026-01-13 | THB 16.60 | THB 17.00 | THB 16.60 | THB 16.70 | 23,892,700 |
| 2026-01-12 | THB 16.90 | THB 17.00 | THB 16.40 | THB 16.40 | 22,337,600 |
| 2026-01-09 | THB 16.80 | THB 17.10 | THB 16.70 | THB 16.80 | 18,620,300 |
| 2026-01-08 | THB 16.90 | THB 17.10 | THB 16.60 | THB 16.70 | 20,087,300 |
| 2026-01-07 | THB 16.00 | THB 17.40 | THB 16.00 | THB 17.10 | 72,745,200 |
| 2026-01-06 | THB 16.20 | THB 16.30 | THB 16.00 | THB 16.00 | 10,839,300 |
| 2026-01-05 | THB 16.40 | THB 16.60 | THB 16.00 | THB 16.20 | 20,124,300 |
| 2025-12-30 | THB 16.10 | THB 16.20 | THB 15.90 | THB 16.10 | 12,556,900 |
| 2025-12-29 | THB 16.20 | THB 16.40 | THB 16.00 | THB 16.20 | 13,995,300 |
| 2025-12-26 | THB 16.20 | THB 16.30 | THB 15.80 | THB 16.10 | 17,252,300 |
| 2025-12-25 | THB 16.50 | THB 16.50 | THB 16.20 | THB 16.20 | 12,467,000 |
| 2025-12-24 | THB 15.80 | THB 16.60 | THB 15.70 | THB 16.50 | 40,732,400 |
| 2025-12-23 | THB 15.90 | THB 16.10 | THB 15.60 | THB 15.80 | 24,718,800 |
| 2025-12-22 | THB 15.40 | THB 15.90 | THB 15.40 | THB 15.70 | 28,750,800 |
| 2025-12-19 | THB 15.40 | THB 15.50 | THB 15.20 | THB 15.30 | 15,658,700 |
| 2025-12-18 | THB 15.90 | THB 16.00 | THB 15.00 | THB 15.20 | 29,126,800 |
| 2025-12-17 | THB 15.80 | THB 16.10 | THB 15.70 | THB 15.80 | 21,814,300 |
| 2025-12-16 | THB 16.10 | THB 16.20 | THB 15.60 | THB 15.70 | 40,219,900 |
| 2025-12-15 | THB 15.40 | THB 16.00 | THB 15.00 | THB 15.80 | 26,825,600 |
| 2025-12-12 | THB 14.80 | THB 15.50 | THB 14.80 | THB 15.40 | 27,397,700 |
| 2025-12-11 | THB 15.30 | THB 15.30 | THB 14.60 | THB 14.80 | 20,142,600 |
| 2025-12-09 | THB 15.10 | THB 15.30 | THB 15.00 | THB 15.10 | 12,378,700 |
| 2025-12-08 | THB 15.30 | THB 15.40 | THB 15.00 | THB 15.20 | 17,457,800 |
| 2025-12-04 | THB 15.50 | THB 15.80 | THB 15.30 | THB 15.30 | 14,770,600 |
| 2025-12-03 | THB 15.60 | THB 15.80 | THB 15.20 | THB 15.50 | 29,637,200 |
| 2025-12-02 | THB 15.50 | THB 15.80 | THB 15.40 | THB 15.50 | 22,360,800 |
| 2025-12-01 | THB 15.30 | THB 15.80 | THB 15.20 | THB 15.50 | 26,299,200 |
| 2025-11-28 | THB 15.20 | THB 15.40 | THB 14.90 | THB 15.40 | 24,283,600 |
| 2025-11-27 | THB 15.20 | THB 15.50 | THB 15.00 | THB 15.20 | 18,050,000 |
| 2025-11-26 | THB 15.90 | THB 15.90 | THB 14.90 | THB 15.10 | 33,104,900 |
| 2025-11-25 | THB 16.00 | THB 16.10 | THB 15.30 | THB 15.80 | 35,956,600 |
| 2025-11-24 | THB 16.20 | THB 16.30 | THB 16.00 | THB 16.10 | 14,279,900 |
| 2025-11-21 | THB 16.50 | THB 16.50 | THB 16.00 | THB 16.10 | 20,658,300 |
| 2025-11-20 | THB 16.70 | THB 17.20 | THB 16.50 | THB 16.60 | 18,937,000 |
| 2025-11-19 | THB 16.80 | THB 16.90 | THB 16.60 | THB 16.60 | 14,457,600 |
| 2025-11-18 | THB 17.00 | THB 17.10 | THB 16.70 | THB 16.90 | 11,593,300 |
| 2025-11-17 | THB 16.90 | THB 17.50 | THB 16.70 | THB 17.20 | 12,818,000 |
| 2025-11-14 | THB 16.70 | THB 17.00 | THB 16.50 | THB 16.80 | 11,496,600 |
| 2025-11-13 | THB 16.60 | THB 17.10 | THB 16.60 | THB 17.00 | 12,679,300 |
| 2025-11-12 | THB 17.70 | THB 17.70 | THB 16.50 | THB 16.50 | 39,428,900 |
| 2025-11-11 | THB 18.20 | THB 18.30 | THB 17.50 | THB 17.60 | 13,835,600 |
| 2025-11-10 | THB 17.80 | THB 18.50 | THB 17.80 | THB 18.10 | 15,213,800 |
| 2025-11-07 | THB 17.90 | THB 18.10 | THB 17.70 | THB 17.80 | 13,780,200 |
| 2025-11-06 | THB 18.00 | THB 18.10 | THB 17.10 | THB 18.00 | 29,885,200 |
| 2025-11-05 | THB 17.80 | THB 18.00 | THB 17.40 | THB 17.70 | 27,296,000 |
| 2025-11-04 | THB 18.50 | THB 18.60 | THB 17.70 | THB 18.00 | 33,549,800 |
| 2025-11-03 | THB 19.20 | THB 19.40 | THB 18.30 | THB 18.50 | 38,450,300 |
| 2025-10-31 | THB 19.70 | THB 19.80 | THB 19.10 | THB 19.10 | 20,786,800 |
| 2025-10-30 | THB 19.60 | THB 20.00 | THB 19.60 | THB 19.70 | 15,780,300 |
| 2025-10-29 | THB 20.50 | THB 20.50 | THB 19.60 | THB 19.60 | 20,570,500 |
| 2025-10-28 | THB 20.50 | THB 21.00 | THB 20.40 | THB 20.50 | 13,870,600 |
| 2025-10-27 | THB 21.20 | THB 21.50 | THB 20.50 | THB 20.50 | 22,555,400 |
| 2025-10-24 | THB 20.90 | THB 21.10 | THB 20.70 | THB 21.00 | 11,113,500 |
| 2025-10-22 | THB 19.90 | THB 20.90 | THB 19.80 | THB 20.70 | 17,709,100 |
| 2025-10-21 | THB 20.00 | THB 20.30 | THB 19.80 | THB 19.90 | 11,908,900 |
| 2025-10-20 | THB 19.80 | THB 20.20 | THB 19.70 | THB 19.90 | 14,709,400 |
| 2025-10-17 | THB 20.20 | THB 20.30 | THB 19.40 | THB 19.40 | 26,986,700 |
| 2025-10-16 | THB 20.70 | THB 20.90 | THB 20.40 | THB 20.40 | 7,267,200 |
| 2025-10-15 | THB 20.80 | THB 20.90 | THB 20.30 | THB 20.40 | 9,503,900 |