The Stock Exchange of Thailand - Companies/Securities in Focus

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
17/05/2022	2.36	2.38	2.34	2.38	+0.08	+3.48	251,600	593.51
13/05/2022	2.32	2.36	2.28	2.30	0.00	0.00	753,656	1,744.94
12/05/2022	2.36	2.36	2.28	2.30	-0.06	-2.54	1,343,804	3,094.05
11/05/2022	2.34	2.38	2.32	2.36	0.00	0.00	548,600	1,293.42
10/05/2022	2.30	2.38	2.30	2.36	+0.02	+0.85	562,800	1,318.94
09/05/2022	2.32	2.40	2.26	2.34	-0.04	-1.68	2,710,407	6,268.76
06/05/2022	2.28	2.44	2.20	2.38	+0.04	+1.71	1,629,370	3,747.97
05/05/2022	2.36	2.38	2.30	2.34	0.00	0.00	1,889,500	4,400.73
03/05/2022	2.44	2.48	2.34	2.34	-0.10	-4.10	1,617,034	3,850.94
29/04/2022	2.36	2.44	2.36	2.44	+0.06	+2.52	981,800	2,364.11
28/04/2022	2.36	2.40	2.36	2.38	+0.04	+1.71	798,800	1,897.51
27/04/2022	2.40	2.42	2.32	2.34	-0.08	-3.31	3,002,500	7,082.04
26/04/2022	2.50	2.54	2.40	2.42	-0.06	-2.42	2,599,872	6,381.26
25/04/2022	2.58	2.58	2.46	2.48	-0.10	-3.88	3,111,932	7,801.21
22/04/2022	2.56	2.62	2.54	2.58	0.00	0.00	1,262,320	3,255.23
21/04/2022	2.64	2.64	2.58	2.58	-0.04	-1.53	2,139,662	5,563.08
20/04/2022	2.66	2.68	2.60	2.62	+0.04	+1.55	4,890,400	12,895.26
19/04/2022	2.56	2.62	2.52	2.58	+0.06	+2.38	3,856,601	9,953.40
18/04/2022	2.48	2.54	2.44	2.52	+0.06	+2.44	1,857,100	4,652.12
12/04/2022	2.46	2.50	2.44	2.46	-0.04	-1.60	3,512,000	8,640.39
11/04/2022	2.64	2.66	2.48	2.50	-0.14	-5.30	5,744,025	14,687.47
08/04/2022	2.60	2.66	2.60	2.64	+0.06	+2.33	7,342,624	19,311.90
07/04/2022	2.64	2.74	2.56	2.58	-0.02	-0.77	43,232,530	114,953.06
05/04/2022	2.46	2.64	2.46	2.60	+0.14	+5.69	15,901,579	41,040.74
04/04/2022	2.44	2.50	2.42	2.46	0.00	0.00	1,459,022	3,581.79
01/04/2022	2.44	2.48	2.42	2.46	0.00	0.00	1,504,800	3,680.53

The Information is provided for informative and educational purposes only.