Muangthai Capital Public Company Limited (MTC) Price History
Daily open, high, low, close and volume for Muangthai Capital Public Company Limited (MTC) from 2025-10-21 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | THB 29.75 | THB 29.75 | THB 29.25 | THB 29.50 | 2,574,335 |
| 2026-10-20 | THB 30.00 | THB 30.00 | THB 29.50 | THB 29.75 | 11,929,200 |
| 2026-10-19 | THB 29.50 | THB 30.50 | THB 28.75 | THB 30.00 | 26,804,500 |
| 2026-10-15 | THB 28.50 | THB 29.50 | THB 28.50 | THB 29.25 | 6,735,900 |
| 2026-10-14 | THB 28.75 | THB 29.25 | THB 28.75 | THB 29.00 | 6,083,400 |
| 2026-10-12 | THB 28.00 | THB 29.50 | THB 28.00 | THB 28.75 | 22,104,700 |
| 2026-10-09 | THB 27.50 | THB 28.00 | THB 27.50 | THB 27.75 | 3,832,400 |
| 2026-10-08 | THB 27.50 | THB 28.00 | THB 27.25 | THB 27.50 | 8,190,100 |
| 2026-10-07 | THB 27.50 | THB 28.00 | THB 27.25 | THB 27.75 | 7,795,500 |
| 2026-10-06 | THB 27.75 | THB 27.75 | THB 27.25 | THB 27.50 | 6,375,400 |
| 2026-10-05 | THB 27.75 | THB 28.00 | THB 27.50 | THB 27.75 | 5,183,200 |
| 2026-10-02 | THB 27.25 | THB 27.50 | THB 27.25 | THB 27.50 | 5,833,300 |
| 2026-10-01 | THB 27.25 | THB 27.75 | THB 27.25 | THB 27.25 | 5,974,400 |
| 2026-09-30 | THB 28.00 | THB 28.00 | THB 27.00 | THB 27.50 | 30,088,100 |
| 2026-09-29 | THB 28.50 | THB 28.75 | THB 28.25 | THB 28.25 | 12,003,000 |
| 2026-09-28 | THB 28.25 | THB 28.75 | THB 28.00 | THB 28.75 | 13,012,700 |
| 2026-09-25 | THB 28.75 | THB 29.00 | THB 28.50 | THB 29.00 | 6,488,100 |
| 2026-09-24 | THB 29.50 | THB 29.50 | THB 28.50 | THB 29.25 | 20,660,500 |
| 2026-09-23 | THB 29.75 | THB 30.00 | THB 29.50 | THB 29.75 | 5,544,700 |
| 2026-09-22 | THB 29.75 | THB 30.25 | THB 29.50 | THB 29.75 | 7,087,500 |
| 2026-09-21 | THB 29.50 | THB 30.00 | THB 29.50 | THB 29.75 | 8,555,200 |
| 2026-09-18 | THB 29.75 | THB 29.75 | THB 29.25 | THB 29.50 | 5,111,700 |
| 2026-09-17 | THB 29.75 | THB 30.00 | THB 29.25 | THB 29.75 | 6,860,300 |
| 2026-09-16 | THB 29.75 | THB 30.00 | THB 29.50 | THB 29.50 | 7,776,500 |
| 2026-09-15 | THB 29.25 | THB 30.00 | THB 29.25 | THB 29.50 | 11,493,300 |
| 2026-09-14 | THB 29.00 | THB 29.25 | THB 28.75 | THB 29.25 | 6,779,200 |
| 2026-09-11 | THB 29.50 | THB 29.75 | THB 29.00 | THB 29.25 | 17,605,400 |
| 2026-09-10 | THB 29.75 | THB 30.25 | THB 29.75 | THB 30.00 | 9,099,100 |
| 2026-09-09 | THB 30.00 | THB 30.25 | THB 29.50 | THB 30.00 | 10,048,200 |
| 2026-09-08 | THB 30.25 | THB 30.50 | THB 30.00 | THB 30.25 | 5,050,600 |
| 2026-09-07 | THB 30.00 | THB 30.25 | THB 29.50 | THB 30.25 | 7,118,100 |
| 2026-09-04 | THB 30.25 | THB 30.75 | THB 30.00 | THB 30.25 | 12,041,100 |
| 2026-09-03 | THB 30.25 | THB 30.50 | THB 29.75 | THB 30.00 | 7,353,500 |
| 2026-09-02 | THB 30.00 | THB 30.25 | THB 29.50 | THB 30.00 | 15,040,600 |
| 2026-09-01 | THB 31.25 | THB 31.25 | THB 30.00 | THB 30.25 | 10,841,400 |
| 2026-08-31 | THB 31.75 | THB 31.75 | THB 30.50 | THB 31.25 | 18,030,800 |
| 2026-08-28 | THB 32.00 | THB 32.25 | THB 31.75 | THB 32.00 | 6,704,500 |
| 2026-08-27 | THB 32.75 | THB 32.75 | THB 32.00 | THB 32.00 | 7,484,100 |
| 2026-08-26 | THB 32.00 | THB 33.00 | THB 31.75 | THB 32.50 | 16,473,400 |
| 2026-08-25 | THB 31.75 | THB 32.25 | THB 31.50 | THB 31.75 | 13,211,600 |
| 2026-08-24 | THB 32.50 | THB 32.50 | THB 31.50 | THB 31.75 | 13,467,400 |
| 2026-08-21 | THB 32.50 | THB 32.75 | THB 32.25 | THB 32.50 | 5,024,500 |
| 2026-08-20 | THB 32.75 | THB 33.25 | THB 32.75 | THB 32.75 | 16,664,900 |
| 2026-08-19 | THB 32.25 | THB 32.75 | THB 32.25 | THB 32.50 | 7,161,800 |
| 2026-08-18 | THB 32.75 | THB 33.00 | THB 32.25 | THB 32.75 | 17,750,300 |
| 2026-08-17 | THB 33.00 | THB 33.50 | THB 32.50 | THB 33.00 | 19,342,500 |
| 2026-08-14 | THB 33.75 | THB 34.00 | THB 32.25 | THB 33.00 | 20,361,300 |
| 2026-08-13 | THB 34.50 | THB 34.50 | THB 33.50 | THB 33.75 | 13,267,000 |
| 2026-08-11 | THB 34.75 | THB 34.75 | THB 34.25 | THB 34.50 | 4,597,700 |
| 2026-08-10 | THB 35.25 | THB 35.50 | THB 34.75 | THB 34.75 | 4,848,500 |
| 2026-08-07 | THB 35.00 | THB 35.25 | THB 34.75 | THB 35.00 | 4,340,700 |
| 2026-08-06 | THB 35.50 | THB 35.50 | THB 34.75 | THB 35.00 | 8,184,200 |
| 2026-08-05 | THB 35.00 | THB 35.75 | THB 34.75 | THB 35.25 | 19,167,900 |
| 2026-08-04 | THB 34.75 | THB 35.00 | THB 34.25 | THB 34.75 | 13,317,800 |
| 2026-08-03 | THB 34.00 | THB 34.50 | THB 33.75 | THB 34.50 | 7,795,500 |
| 2026-07-31 | THB 34.00 | THB 34.25 | THB 33.50 | THB 34.25 | 9,279,200 |
| 2026-07-30 | THB 34.00 | THB 34.25 | THB 32.75 | THB 34.00 | 17,372,300 |
| 2026-07-27 | THB 33.75 | THB 34.75 | THB 33.50 | THB 34.25 | 17,441,000 |
| 2026-07-24 | THB 32.75 | THB 33.25 | THB 32.00 | THB 33.25 | 13,724,800 |
| 2026-07-23 | THB 34.00 | THB 34.00 | THB 33.00 | THB 33.50 | 13,019,000 |
| 2026-07-22 | THB 34.75 | THB 34.75 | THB 33.50 | THB 34.00 | 15,468,800 |
| 2026-07-21 | THB 35.25 | THB 35.50 | THB 34.50 | THB 34.75 | 17,296,900 |
| 2026-07-20 | THB 33.25 | THB 34.75 | THB 33.00 | THB 34.75 | 26,690,100 |
| 2026-07-17 | THB 33.00 | THB 33.75 | THB 32.50 | THB 33.25 | 24,577,100 |
| 2026-07-16 | THB 32.50 | THB 33.25 | THB 32.25 | THB 33.00 | 16,502,300 |
| 2026-07-15 | THB 32.75 | THB 33.00 | THB 32.00 | THB 32.25 | 11,868,500 |
| 2026-07-14 | THB 32.00 | THB 32.50 | THB 31.75 | THB 32.25 | 15,002,000 |
| 2026-07-13 | THB 32.00 | THB 33.00 | THB 31.75 | THB 33.00 | 9,942,100 |
| 2026-07-10 | THB 32.50 | THB 33.00 | THB 32.25 | THB 32.50 | 11,274,500 |
| 2026-07-09 | THB 31.75 | THB 32.50 | THB 31.50 | THB 32.25 | 18,153,900 |
| 2026-07-08 | THB 33.50 | THB 33.50 | THB 31.25 | THB 31.50 | 29,000,500 |
| 2026-07-07 | THB 33.25 | THB 33.75 | THB 32.75 | THB 33.75 | 17,119,200 |
| 2026-07-06 | THB 33.50 | THB 34.00 | THB 33.25 | THB 33.25 | 21,162,300 |
| 2026-07-03 | THB 32.25 | THB 33.25 | THB 32.25 | THB 33.00 | 23,790,600 |
| 2026-07-02 | THB 31.50 | THB 32.25 | THB 31.50 | THB 32.00 | 11,966,600 |
| 2026-07-01 | THB 31.75 | THB 32.25 | THB 31.25 | THB 31.25 | 14,129,800 |
| 2026-06-30 | THB 31.00 | THB 31.75 | THB 30.50 | THB 31.50 | 13,348,800 |
| 2026-06-29 | THB 31.25 | THB 31.50 | THB 30.75 | THB 31.00 | 16,233,100 |
| 2026-06-26 | THB 30.50 | THB 31.75 | THB 30.25 | THB 31.25 | 18,926,300 |
| 2026-06-25 | THB 30.25 | THB 31.25 | THB 30.00 | THB 30.75 | 38,832,500 |
| 2026-06-24 | THB 29.50 | THB 30.00 | THB 29.50 | THB 29.50 | 10,226,300 |
| 2026-06-23 | THB 30.25 | THB 30.50 | THB 29.25 | THB 29.50 | 15,353,900 |
| 2026-06-22 | THB 30.00 | THB 30.75 | THB 30.00 | THB 30.25 | 24,397,400 |
| 2026-06-19 | THB 29.50 | THB 29.50 | THB 29.25 | THB 29.50 | 7,927,900 |
| 2026-06-18 | THB 30.25 | THB 30.25 | THB 29.00 | THB 29.50 | 15,098,800 |
| 2026-06-17 | THB 29.25 | THB 30.50 | THB 29.25 | THB 30.25 | 26,771,400 |
| 2026-06-16 | THB 29.75 | THB 30.25 | THB 29.00 | THB 29.50 | 25,185,400 |
| 2026-06-15 | THB 29.00 | THB 29.50 | THB 29.00 | THB 29.25 | 26,864,200 |
| 2026-06-12 | THB 27.50 | THB 28.25 | THB 27.25 | THB 28.00 | 11,233,700 |
| 2026-06-11 | THB 27.00 | THB 27.25 | THB 27.00 | THB 27.00 | 4,033,900 |
| 2026-06-10 | THB 27.50 | THB 27.50 | THB 27.00 | THB 27.00 | 6,547,100 |
| 2026-06-09 | THB 28.25 | THB 28.25 | THB 27.25 | THB 27.50 | 13,080,200 |
| 2026-06-08 | THB 28.50 | THB 28.75 | THB 28.00 | THB 28.00 | 10,788,300 |
| 2026-06-05 | THB 28.50 | THB 29.25 | THB 28.25 | THB 29.00 | 12,807,500 |
| 2026-06-04 | THB 28.75 | THB 29.00 | THB 28.25 | THB 28.50 | 10,303,300 |
| 2026-06-02 | THB 28.75 | THB 29.25 | THB 28.25 | THB 29.00 | 6,687,400 |
| 2026-05-29 | THB 28.75 | THB 29.50 | THB 28.75 | THB 28.75 | 12,583,200 |
| 2026-05-28 | THB 28.75 | THB 29.00 | THB 28.50 | THB 28.75 | 6,890,500 |
| 2026-05-27 | THB 29.00 | THB 29.00 | THB 28.50 | THB 28.75 | 7,476,700 |
| 2026-05-26 | THB 29.25 | THB 29.75 | THB 28.75 | THB 28.75 | 11,440,800 |
| 2026-05-25 | THB 28.75 | THB 29.50 | THB 28.50 | THB 29.00 | 19,250,800 |
| 2026-05-22 | THB 28.50 | THB 28.50 | THB 27.75 | THB 28.00 | 10,766,000 |
| 2026-05-21 | THB 28.50 | THB 28.75 | THB 28.25 | THB 28.25 | 13,973,000 |
| 2026-05-20 | THB 27.75 | THB 28.00 | THB 27.00 | THB 27.75 | 15,699,100 |
| 2026-05-19 | THB 27.25 | THB 28.50 | THB 27.25 | THB 28.25 | 11,714,900 |
| 2026-05-18 | THB 28.50 | THB 28.50 | THB 26.75 | THB 27.25 | 26,225,300 |
| 2026-05-15 | THB 29.00 | THB 29.25 | THB 28.25 | THB 28.50 | 11,304,100 |
| 2026-05-14 | THB 29.00 | THB 29.25 | THB 28.75 | THB 29.25 | 16,203,300 |
| 2026-05-13 | THB 28.75 | THB 29.25 | THB 28.50 | THB 28.75 | 11,636,200 |
| 2026-05-12 | THB 29.00 | THB 29.50 | THB 28.75 | THB 29.00 | 11,297,900 |
| 2026-05-11 | THB 30.25 | THB 30.75 | THB 29.00 | THB 29.25 | 16,765,500 |
| 2026-05-08 | THB 30.75 | THB 31.25 | THB 29.75 | THB 30.00 | 18,266,900 |
| 2026-05-07 | THB 29.75 | THB 30.25 | THB 29.25 | THB 30.00 | 19,360,200 |
| 2026-05-06 | THB 29.25 | THB 29.50 | THB 28.75 | THB 29.50 | 12,384,600 |
| 2026-05-05 | THB 29.50 | THB 29.50 | THB 28.25 | THB 28.75 | 15,713,200 |
| 2026-04-30 | THB 29.75 | THB 30.00 | THB 29.00 | THB 29.50 | 9,038,200 |
| 2026-04-29 | THB 29.00 | THB 30.25 | THB 28.75 | THB 30.25 | 10,676,400 |
| 2026-04-28 | THB 29.50 | THB 30.00 | THB 28.75 | THB 29.00 | 13,580,900 |
| 2026-04-27 | THB 30.25 | THB 30.75 | THB 29.50 | THB 29.75 | 10,454,500 |
| 2026-04-24 | THB 30.00 | THB 30.25 | THB 29.50 | THB 30.00 | 9,693,500 |
| 2026-04-23 | THB 31.00 | THB 31.25 | THB 30.25 | THB 30.50 | 9,379,400 |
| 2026-04-22 | THB 31.50 | THB 31.75 | THB 31.00 | THB 31.25 | 6,486,300 |
| 2026-04-21 | THB 31.00 | THB 32.00 | THB 30.75 | THB 31.75 | 13,041,500 |
| 2026-04-20 | THB 30.00 | THB 31.25 | THB 30.00 | THB 31.00 | 11,815,300 |
| 2026-04-17 | THB 30.25 | THB 30.50 | THB 29.75 | THB 30.00 | 6,301,600 |
| 2026-04-16 | THB 30.75 | THB 31.25 | THB 30.25 | THB 30.50 | 9,611,400 |
| 2026-04-10 | THB 31.00 | THB 31.00 | THB 30.25 | THB 30.50 | 5,149,900 |
| 2026-04-09 | THB 31.25 | THB 31.25 | THB 30.25 | THB 30.50 | 7,913,100 |
| 2026-04-08 | THB 31.00 | THB 31.75 | THB 30.50 | THB 31.75 | 21,889,000 |
| 2026-04-07 | THB 29.00 | THB 29.50 | THB 28.50 | THB 29.25 | 9,346,500 |
| 2026-04-03 | THB 29.75 | THB 29.75 | THB 29.00 | THB 29.00 | 6,395,100 |
| 2026-04-02 | THB 29.50 | THB 30.00 | THB 29.25 | THB 29.75 | 7,691,500 |
| 2026-04-01 | THB 30.25 | THB 30.75 | THB 29.50 | THB 30.00 | 27,698,900 |
| 2026-03-31 | THB 28.25 | THB 28.75 | THB 27.25 | THB 28.75 | 25,957,200 |
| 2026-03-30 | THB 27.00 | THB 28.25 | THB 26.75 | THB 28.00 | 18,504,400 |
| 2026-03-27 | THB 27.75 | THB 28.00 | THB 27.25 | THB 27.75 | 18,346,100 |
| 2026-03-26 | THB 28.25 | THB 28.25 | THB 27.00 | THB 27.75 | 28,674,000 |
| 2026-03-25 | THB 29.50 | THB 29.75 | THB 29.00 | THB 29.25 | 25,563,300 |
| 2026-03-24 | THB 28.00 | THB 28.50 | THB 27.75 | THB 28.25 | 13,117,400 |
| 2026-03-23 | THB 28.00 | THB 28.50 | THB 27.00 | THB 27.25 | 24,171,700 |
| 2026-03-20 | THB 29.00 | THB 29.25 | THB 28.50 | THB 29.25 | 18,617,900 |
| 2026-03-19 | THB 29.00 | THB 29.25 | THB 28.25 | THB 28.25 | 22,926,900 |
| 2026-03-18 | THB 30.50 | THB 30.50 | THB 29.50 | THB 29.75 | 21,604,900 |
| 2026-03-17 | THB 31.25 | THB 31.50 | THB 30.25 | THB 30.25 | 21,355,200 |
| 2026-03-16 | THB 31.50 | THB 31.75 | THB 30.75 | THB 30.75 | 11,788,400 |
| 2026-03-13 | THB 31.75 | THB 32.75 | THB 31.00 | THB 31.25 | 16,081,900 |
| 2026-03-12 | THB 30.75 | THB 32.50 | THB 30.25 | THB 32.00 | 15,480,100 |
| 2026-03-11 | THB 31.25 | THB 32.25 | THB 31.00 | THB 31.25 | 15,931,000 |
| 2026-03-10 | THB 32.00 | THB 32.00 | THB 30.50 | THB 31.00 | 18,567,500 |
| 2026-03-09 | THB 27.25 | THB 30.50 | THB 27.25 | THB 30.50 | 26,557,100 |
| 2026-03-06 | THB 31.75 | THB 32.25 | THB 30.75 | THB 31.50 | 25,003,000 |
| 2026-03-05 | THB 33.25 | THB 33.50 | THB 31.50 | THB 32.50 | 19,055,800 |
| 2026-03-04 | THB 30.00 | THB 32.25 | THB 29.75 | THB 32.25 | 30,994,800 |
| 2026-03-02 | THB 35.50 | THB 35.75 | THB 33.75 | THB 34.00 | 22,522,600 |
| 2026-02-27 | THB 37.75 | THB 38.25 | THB 37.00 | THB 37.00 | 9,672,900 |
| 2026-02-26 | THB 38.50 | THB 38.50 | THB 37.50 | THB 37.75 | 7,852,300 |
| 2026-02-25 | THB 36.50 | THB 39.00 | THB 36.25 | THB 38.00 | 26,119,900 |
| 2026-02-24 | THB 37.00 | THB 37.00 | THB 35.50 | THB 36.25 | 22,083,400 |
| 2026-02-23 | THB 38.75 | THB 38.75 | THB 36.50 | THB 37.50 | 19,565,800 |
| 2026-02-20 | THB 39.00 | THB 39.25 | THB 37.50 | THB 37.75 | 10,595,400 |
| 2026-02-19 | THB 39.25 | THB 39.75 | THB 39.00 | THB 39.25 | 11,778,900 |
| 2026-02-18 | THB 39.25 | THB 39.75 | THB 38.75 | THB 39.00 | 15,235,000 |
| 2026-02-17 | THB 38.75 | THB 39.50 | THB 38.00 | THB 39.25 | 14,631,300 |
| 2026-02-16 | THB 39.75 | THB 40.00 | THB 38.75 | THB 38.75 | 6,651,200 |
| 2026-02-13 | THB 38.50 | THB 39.25 | THB 38.25 | THB 39.00 | 10,151,500 |
| 2026-02-12 | THB 37.50 | THB 39.00 | THB 37.25 | THB 38.75 | 14,205,500 |
| 2026-02-11 | THB 37.75 | THB 38.00 | THB 37.25 | THB 37.50 | 6,263,100 |
| 2026-02-10 | THB 38.00 | THB 38.25 | THB 37.00 | THB 37.50 | 7,892,100 |
| 2026-02-09 | THB 38.00 | THB 38.50 | THB 37.50 | THB 37.75 | 27,282,200 |
| 2026-02-06 | THB 34.50 | THB 35.00 | THB 34.00 | THB 34.50 | 6,453,300 |
| 2026-02-05 | THB 33.50 | THB 35.00 | THB 33.25 | THB 34.50 | 15,070,500 |
| 2026-02-04 | THB 33.25 | THB 33.75 | THB 33.00 | THB 33.25 | 6,703,800 |
| 2026-02-03 | THB 32.75 | THB 33.75 | THB 32.75 | THB 33.25 | 10,310,000 |
| 2026-02-02 | THB 33.50 | THB 33.50 | THB 32.25 | THB 32.50 | 17,287,600 |
| 2026-01-30 | THB 33.75 | THB 34.00 | THB 33.00 | THB 33.75 | 8,343,700 |
| 2026-01-29 | THB 33.75 | THB 34.25 | THB 33.25 | THB 34.00 | 6,486,800 |
| 2026-01-28 | THB 33.50 | THB 34.00 | THB 33.25 | THB 33.75 | 4,831,300 |
| 2026-01-27 | THB 33.25 | THB 34.00 | THB 33.00 | THB 33.50 | 12,329,800 |
| 2026-01-26 | THB 31.75 | THB 33.00 | THB 31.50 | THB 32.75 | 6,140,200 |
| 2026-01-23 | THB 32.75 | THB 33.50 | THB 32.00 | THB 32.25 | 7,228,100 |
| 2026-01-22 | THB 32.75 | THB 33.75 | THB 32.75 | THB 32.75 | 14,201,800 |
| 2026-01-21 | THB 32.00 | THB 33.00 | THB 31.25 | THB 32.75 | 14,006,900 |
| 2026-01-20 | THB 30.50 | THB 32.25 | THB 30.50 | THB 31.75 | 17,748,300 |
| 2026-01-19 | THB 29.25 | THB 31.00 | THB 29.00 | THB 30.50 | 13,313,800 |
| 2026-01-16 | THB 29.50 | THB 29.50 | THB 28.50 | THB 29.50 | 10,592,700 |
| 2026-01-15 | THB 27.75 | THB 29.75 | THB 27.75 | THB 29.50 | 17,048,300 |
| 2026-01-14 | THB 27.75 | THB 28.50 | THB 27.50 | THB 27.75 | 11,539,000 |
| 2026-01-13 | THB 29.00 | THB 29.25 | THB 27.00 | THB 27.50 | 18,977,500 |
| 2026-01-12 | THB 29.75 | THB 30.00 | THB 28.75 | THB 28.75 | 8,457,900 |
| 2026-01-09 | THB 30.25 | THB 30.25 | THB 29.25 | THB 29.75 | 8,093,500 |
| 2026-01-08 | THB 31.25 | THB 31.25 | THB 30.00 | THB 30.00 | 12,693,600 |
| 2026-01-07 | THB 31.25 | THB 32.00 | THB 31.00 | THB 31.50 | 8,890,600 |
| 2026-01-06 | THB 31.00 | THB 31.75 | THB 31.00 | THB 31.25 | 8,945,300 |
| 2026-01-05 | THB 31.75 | THB 32.00 | THB 30.75 | THB 31.00 | 11,126,800 |
| 2025-12-30 | THB 31.75 | THB 32.00 | THB 31.00 | THB 31.50 | 13,249,400 |
| 2025-12-29 | THB 31.75 | THB 32.25 | THB 31.50 | THB 31.75 | 3,217,600 |
| 2025-12-26 | THB 32.75 | THB 32.75 | THB 31.25 | THB 32.00 | 8,329,400 |
| 2025-12-25 | THB 33.25 | THB 33.25 | THB 32.75 | THB 32.75 | 1,752,700 |
| 2025-12-24 | THB 33.00 | THB 33.25 | THB 32.75 | THB 33.25 | 4,262,600 |
| 2025-12-23 | THB 33.50 | THB 33.75 | THB 32.75 | THB 33.00 | 4,620,100 |
| 2025-12-22 | THB 33.00 | THB 33.25 | THB 32.75 | THB 33.00 | 5,354,900 |
| 2025-12-19 | THB 32.75 | THB 33.00 | THB 32.25 | THB 32.50 | 6,989,300 |
| 2025-12-18 | THB 34.75 | THB 34.75 | THB 32.00 | THB 32.50 | 15,536,200 |
| 2025-12-17 | THB 35.00 | THB 35.75 | THB 34.75 | THB 35.00 | 8,944,500 |
| 2025-12-16 | THB 35.00 | THB 35.25 | THB 34.50 | THB 35.00 | 5,215,200 |
| 2025-12-15 | THB 35.00 | THB 35.25 | THB 34.50 | THB 35.25 | 6,223,000 |
| 2025-12-12 | THB 33.25 | THB 35.25 | THB 33.25 | THB 34.75 | 16,112,700 |
| 2025-12-11 | THB 33.75 | THB 33.75 | THB 32.75 | THB 33.00 | 3,190,500 |
| 2025-12-09 | THB 32.75 | THB 33.50 | THB 32.75 | THB 33.25 | 3,237,700 |
| 2025-12-08 | THB 33.25 | THB 33.25 | THB 32.50 | THB 32.75 | 2,789,200 |
| 2025-12-04 | THB 33.75 | THB 33.75 | THB 32.50 | THB 33.00 | 6,910,100 |
| 2025-12-03 | THB 34.00 | THB 34.75 | THB 33.50 | THB 33.75 | 7,586,200 |
| 2025-12-02 | THB 33.50 | THB 34.00 | THB 33.00 | THB 33.75 | 4,572,900 |
| 2025-12-01 | THB 33.25 | THB 34.00 | THB 33.00 | THB 33.50 | 4,351,900 |
| 2025-11-28 | THB 33.00 | THB 33.75 | THB 32.50 | THB 33.25 | 3,981,600 |
| 2025-11-27 | THB 33.50 | THB 33.75 | THB 32.75 | THB 32.75 | 5,377,600 |
| 2025-11-26 | THB 34.25 | THB 34.25 | THB 32.50 | THB 33.00 | 11,157,200 |
| 2025-11-25 | THB 34.25 | THB 34.50 | THB 33.25 | THB 33.75 | 5,791,700 |
| 2025-11-24 | THB 34.00 | THB 34.25 | THB 33.25 | THB 34.00 | 7,306,000 |
| 2025-11-21 | THB 34.50 | THB 34.50 | THB 33.50 | THB 33.50 | 6,065,900 |
| 2025-11-20 | THB 35.25 | THB 35.50 | THB 34.75 | THB 34.75 | 5,632,400 |
| 2025-11-19 | THB 35.00 | THB 35.50 | THB 34.50 | THB 34.75 | 4,317,600 |
| 2025-11-18 | THB 35.25 | THB 35.75 | THB 35.00 | THB 35.00 | 6,508,500 |
| 2025-11-17 | THB 35.00 | THB 35.75 | THB 34.75 | THB 35.50 | 6,630,200 |
| 2025-11-14 | THB 36.50 | THB 36.75 | THB 35.00 | THB 35.00 | 16,446,100 |
| 2025-11-13 | THB 37.25 | THB 37.50 | THB 36.25 | THB 37.00 | 9,277,800 |
| 2025-11-12 | THB 39.50 | THB 39.50 | THB 36.75 | THB 37.00 | 14,205,900 |
| 2025-11-11 | THB 39.25 | THB 40.25 | THB 38.25 | THB 39.75 | 8,692,800 |
| 2025-11-10 | THB 39.75 | THB 40.00 | THB 39.00 | THB 39.25 | 4,117,400 |
| 2025-11-07 | THB 39.25 | THB 39.75 | THB 39.00 | THB 39.75 | 1,787,000 |
| 2025-11-06 | THB 39.75 | THB 40.25 | THB 39.25 | THB 39.50 | 3,396,600 |
| 2025-11-05 | THB 40.00 | THB 40.25 | THB 39.25 | THB 39.50 | 4,915,100 |
| 2025-11-04 | THB 41.00 | THB 41.50 | THB 40.00 | THB 40.25 | 4,252,200 |
| 2025-11-03 | THB 40.25 | THB 41.00 | THB 40.00 | THB 40.25 | 4,469,100 |
| 2025-10-31 | THB 40.00 | THB 40.50 | THB 39.75 | THB 40.50 | 4,141,700 |
| 2025-10-30 | THB 39.25 | THB 40.75 | THB 39.25 | THB 40.25 | 6,137,000 |
| 2025-10-29 | THB 40.00 | THB 40.25 | THB 39.25 | THB 39.25 | 8,044,000 |
| 2025-10-28 | THB 41.00 | THB 41.00 | THB 39.75 | THB 40.25 | 6,341,200 |
| 2025-10-27 | THB 42.75 | THB 42.75 | THB 40.75 | THB 41.00 | 5,673,000 |
| 2025-10-24 | THB 41.75 | THB 42.25 | THB 41.50 | THB 42.00 | 3,007,800 |
| 2025-10-22 | THB 41.00 | THB 42.00 | THB 40.75 | THB 41.50 | 4,617,700 |
| 2025-10-21 | THB 41.25 | THB 41.25 | THB 40.75 | THB 41.25 | 2,107,000 |