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)
15/08/2022	0.85	0.85	0.80	0.81	+0.03	+3.85	492,300	413.03
11/08/2022	0.77	0.78	0.76	0.78	+0.02	+2.63	39,801	30.54
10/08/2022	0.79	0.80	0.76	0.76	-0.03	-3.80	494,000	383.68
09/08/2022	0.80	0.80	0.79	0.79	0.00	0.00	39,400	31.35
08/08/2022	0.80	0.81	0.79	0.79	0.00	0.00	22,500	18.02
05/08/2022	0.80	0.80	0.78	0.79	+0.01	+1.28	78,709	62.72
04/08/2022	0.78	0.79	0.77	0.78	+0.01	+1.30	96,500	75.57
03/08/2022	0.77	0.78	0.76	0.77	+0.01	+1.32	85,101	65.57
02/08/2022	0.76	0.77	0.76	0.76	0.00	0.00	40,500	30.98
01/08/2022	0.76	0.76	0.74	0.76	0.00	0.00	437,103	330.30
27/07/2022	0.78	0.79	0.76	0.76	-0.01	-1.30	27,622	21.12
26/07/2022	0.77	0.77	0.76	0.77	0.00	0.00	64,701	49.81
25/07/2022	0.78	0.78	0.77	0.77	0.00	0.00	155,703	120.41
22/07/2022	0.78	0.78	0.76	0.77	0.00	0.00	93,400	71.50
21/07/2022	0.78	0.78	0.76	0.77	-0.01	-1.28	36,800	28.18
20/07/2022	0.78	0.78	0.78	0.78	+0.01	+1.30	28,501	22.23
19/07/2022	0.76	0.80	0.76	0.77	-0.01	-1.28	214,700	167.19
18/07/2022	0.74	0.79	0.74	0.78	+0.04	+5.41	204,826	157.40
15/07/2022	0.75	0.75	0.73	0.74	0.00	0.00	93,000	68.43
14/07/2022	0.74	0.74	0.73	0.74	0.00	0.00	17,700	13.00
12/07/2022	0.76	0.76	0.74	0.74	-0.01	-1.33	23,813	17.76
11/07/2022	0.74	0.76	0.73	0.75	0.00	0.00	20,100	14.87
08/07/2022	0.76	0.76	0.74	0.75	0.00	0.00	53,600	40.13
07/07/2022	0.73	0.81	0.73	0.75	+0.02	+2.74	149,700	113.78
06/07/2022	0.76	0.76	0.72	0.73	-0.04	-5.19	248,800	184.16
05/07/2022	0.79	0.79	0.77	0.77	-0.02	-2.53	93,200	72.90
04/07/2022	0.80	0.81	0.79	0.79	-0.02	-2.47	74,001	59.28
01/07/2022	0.81	0.82	0.79	0.81	-0.01	-1.22	39,500	31.59

The Information is provided for informative and educational purposes only.