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)
09/08/2022	0.99	1.02	0.98	0.99	+0.02	+2.06	30,390,787	30,351.12
08/08/2022	1.00	1.01	0.97	0.97	-0.03	-3.00	26,413,441	26,325.39
05/08/2022	1.02	1.03	0.98	1.00	-0.03	-2.91	29,990,838	30,062.71
04/08/2022	1.03	1.04	1.01	1.03	0.00	0.00	36,714,556	37,719.12
03/08/2022	1.01	1.03	0.99	1.03	+0.02	+1.98	37,904,628	38,489.35
02/08/2022	0.99	1.03	0.98	1.01	+0.01	+1.00	45,522,657	45,927.51
01/08/2022	0.99	1.01	0.98	1.00	0.00	0.00	20,405,831	20,381.81
27/07/2022	0.96	1.01	0.95	1.00	+0.03	+3.09	80,627,758	79,585.94
26/07/2022	0.94	0.98	0.92	0.97	+0.03	+3.19	38,585,699	36,848.58
25/07/2022	0.91	0.95	0.90	0.94	+0.03	+3.30	11,788,749	10,914.00
22/07/2022	0.91	0.91	0.90	0.91	0.00	0.00	3,329,550	3,001.34
21/07/2022	0.90	0.91	0.89	0.91	+0.01	+1.11	2,765,710	2,488.24
20/07/2022	0.90	0.91	0.90	0.90	-0.01	-1.10	2,897,801	2,613.30
19/07/2022	0.91	0.92	0.89	0.91	0.00	0.00	8,074,151	7,270.12
18/07/2022	0.91	0.91	0.89	0.91	0.00	0.00	6,206,106	5,604.25
15/07/2022	0.90	0.91	0.89	0.91	+0.01	+1.11	5,488,905	4,924.86
14/07/2022	0.91	0.92	0.90	0.90	-0.02	-2.17	9,347,594	8,486.46
12/07/2022	0.92	0.92	0.90	0.92	0.00	0.00	2,375,501	2,161.07
11/07/2022	0.91	0.92	0.91	0.92	+0.01	+1.10	1,907,628	1,750.00
08/07/2022	0.92	0.96	0.89	0.91	-0.01	-1.09	17,885,960	16,506.59
07/07/2022	0.90	0.92	0.89	0.92	+0.02	+2.22	13,424,740	12,109.05
06/07/2022	0.89	0.90	0.88	0.90	+0.01	+1.12	12,002,837	10,701.91
05/07/2022	0.93	0.94	0.89	0.89	-0.04	-4.30	23,890,709	21,718.85
04/07/2022	0.95	0.96	0.93	0.93	-0.02	-2.11	6,565,998	6,180.28
01/07/2022	0.95	0.96	0.94	0.95	0.00	0.00	6,428,977	6,083.95

The Information is provided for informative and educational purposes only.