The Stock Exchange of Thailand - Companies/Securities in Focus

ESTAR : EASTERN STAR REAL ESTATE PUBLIC COMPANY LIMITED

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)
30/09/2022	0.34	0.35	0.34	0.35	0.00	0.00	781,200	272.01
29/09/2022	0.35	0.36	0.34	0.35	0.00	0.00	836,302	292.74
28/09/2022	0.36	0.36	0.34	0.35	-0.01	-2.78	4,593,303	1,607.69
27/09/2022	0.36	0.36	0.35	0.36	0.00	0.00	1,526,751	544.24
26/09/2022	0.36	0.37	0.35	0.36	0.00	0.00	1,379,402	485.99
23/09/2022	0.36	0.37	0.35	0.36	0.00	0.00	1,239,500	446.20
22/09/2022	0.36	0.37	0.35	0.36	+0.01	+2.86	1,517,302	545.32
21/09/2022	0.36	0.36	0.35	0.35	0.00	0.00	2,758,905	987.04
20/09/2022	0.36	0.36	0.35	0.35	-0.01	-2.78	878,400	314.51
19/09/2022	0.35	0.37	0.35	0.36	0.00	0.00	1,064,901	382.81
16/09/2022	0.36	0.36	0.35	0.36	0.00	0.00	1,486,889	535.26
15/09/2022	0.37	0.37	0.35	0.36	0.00	0.00	2,380,802	861.71
14/09/2022	0.36	0.37	0.35	0.36	0.00	0.00	1,681,153	604.54
13/09/2022	0.37	0.37	0.36	0.36	-0.01	-2.70	2,943,600	1,060.54
12/09/2022	0.34	0.37	0.34	0.37	+0.03	+8.82	11,028,301	3,947.44
09/09/2022	0.34	0.35	0.33	0.34	0.00	0.00	1,455,200	494.01
08/09/2022	0.35	0.35	0.33	0.34	0.00	0.00	2,948,800	1,002.50
07/09/2022	0.34	0.35	0.33	0.34	0.00	0.00	2,022,305	687.59
06/09/2022	0.34	0.35	0.34	0.34	0.00	0.00	1,809,700	620.32
05/09/2022	0.35	0.35	0.34	0.34	0.00	0.00	389,202	133.29
02/09/2022	0.34	0.35	0.33	0.34	0.00	0.00	3,042,919	1,034.60
01/09/2022	0.35	0.35	0.34	0.34	-0.01	-2.86	3,014,501	1,035.80
31/08/2022	0.34	0.35	0.34	0.35	+0.01	+2.94	1,020,100	351.03
30/08/2022	0.34	0.35	0.34	0.34	0.00	0.00	1,150,000	391.71
29/08/2022	0.34	0.35	0.34	0.34	0.00	0.00	2,223,601	756.89
26/08/2022	0.35	0.35	0.34	0.34	-0.01	-2.86	480,800	165.31
25/08/2022	0.34	0.35	0.34	0.35	0.00	0.00	849,850	295.32
24/08/2022	0.35	0.35	0.34	0.35	0.00	0.00	2,669,744	910.29
23/08/2022	0.34	0.35	0.34	0.35	+0.01	+2.94	2,843,600	980.93
22/08/2022	0.35	0.36	0.34	0.34	-0.01	-2.86	854,301	298.52
19/08/2022	0.35	0.36	0.35	0.35	0.00	0.00	1,916,455	671.06
18/08/2022	0.36	0.36	0.35	0.35	-0.01	-2.78	711,778	253.71
17/08/2022	0.36	0.36	0.35	0.36	+0.01	+2.86	811,500	286.76
16/08/2022	0.36	0.36	0.34	0.35	-0.01	-2.78	3,950,500	1,404.89
15/08/2022	0.34	0.36	0.33	0.36	+0.02	+5.88	18,662,002	6,560.23
11/08/2022	0.34	0.35	0.34	0.34	0.00	0.00	2,552,801	870.49
10/08/2022	0.34	0.34	0.33	0.34	+0.01	+3.03	503,500	169.21
09/08/2022	0.34	0.34	0.33	0.33	0.00	0.00	79,601	26.41
08/08/2022	0.34	0.34	0.33	0.33	0.00	0.00	372,327	123.70
05/08/2022	0.33	0.34	0.33	0.33	0.00	0.00	270,804	90.86
04/08/2022	0.34	0.34	0.33	0.33	0.00	0.00	704,100	237.38
03/08/2022	0.33	0.34	0.32	0.33	0.00	0.00	602,602	198.86
02/08/2022	0.33	0.34	0.33	0.33	0.00	0.00	1,272,701	422.00
01/08/2022	0.33	0.34	0.32	0.33	+0.01	+3.13	1,555,800	514.88

The Information is provided for informative and educational purposes only.