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)
13/05/2022	2.40	2.40	1.80	1.83	-0.27	-12.86	156,865	293.71
12/05/2022	2.24	2.24	2.04	2.10	-0.38	-15.32	51,885	107.71
11/05/2022	2.44	2.48	2.34	2.48	+0.06	+2.48	17,230	41.87
10/05/2022	2.36	2.42	2.20	2.42	+0.06	+2.54	39,144	93.35
09/05/2022	2.50	2.52	2.32	2.36	-0.34	-12.59	11,600	28.25
06/05/2022	2.38	2.78	2.38	2.70	+0.06	+2.27	13,615	36.38
05/05/2022	2.78	2.80	2.64	2.64	0.00	0.00	66,810	179.11
03/05/2022	2.60	3.00	2.60	2.64	-0.06	-2.22	47,880	126.03
29/04/2022	2.90	2.90	2.70	2.70	-0.20	-6.90	38,544	107.37
28/04/2022	3.02	3.04	2.90	2.90	-0.16	-5.23	50,740	148.97
27/04/2022	3.38	3.38	3.00	3.06	-0.30	-8.93	67,292	205.88
26/04/2022	3.34	3.50	3.34	3.36	-0.08	-2.33	8,900	30.19
25/04/2022	3.50	3.50	3.34	3.44	-0.12	-3.37	168,800	584.73
22/04/2022	3.76	3.76	3.56	3.56	-0.14	-3.78	299,561	1,085.42
21/04/2022	4.18	4.18	3.68	3.70	-0.52	-12.32	3,430,899	13,672.70
20/04/2022	3.82	4.22	3.66	4.22	+0.50	+13.44	2,932,240	11,747.59
19/04/2022	3.90	4.10	3.48	3.72	-0.14	-3.63	770,690	2,906.19
18/04/2022	3.98	4.06	3.76	3.86	-0.08	-2.03	591,461	2,318.42
12/04/2022	4.20	4.46	3.72	3.94	-0.06	-1.50	3,405,547	13,914.32
11/04/2022	2.40	4.56	2.40	4.00	+1.84	+85.19	14,684,861	56,070.54
08/04/2022	2.12	2.16	2.12	2.16	0.00	0.00	41,060	87.45
07/04/2022	2.14	2.18	1.99	2.16	+0.04	+1.89	605,721	1,235.79
05/04/2022	2.18	2.18	2.12	2.12	-0.02	-0.93	127,766	273.81
04/04/2022	2.08	2.18	2.08	2.14	+0.06	+2.88	84,410	177.39
01/04/2022	2.12	2.14	2.06	2.08	-0.02	-0.95	119,401	249.34

The Information is provided for informative and educational purposes only.