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)
11/08/2022	2.62	2.66	2.58	2.58	-0.02	-0.77	163,310	423.30
10/08/2022	2.64	2.66	2.60	2.60	-0.06	-2.26	196,309	514.41
09/08/2022	2.60	2.72	2.60	2.66	+0.06	+2.31	437,133	1,162.28
08/08/2022	2.58	2.60	2.58	2.60	+0.02	+0.78	199,604	517.77
05/08/2022	2.56	2.60	2.56	2.58	0.00	0.00	107,600	276.72
04/08/2022	2.54	2.62	2.52	2.58	+0.04	+1.57	221,310	570.13
03/08/2022	2.56	2.58	2.54	2.54	-0.02	-0.78	192,403	491.66
02/08/2022	2.58	2.62	2.56	2.56	-0.04	-1.54	123,601	318.64
01/08/2022	2.58	2.62	2.52	2.60	+0.06	+2.36	325,561	833.94
27/07/2022	2.54	2.56	2.52	2.54	0.00	0.00	133,600	338.88
26/07/2022	2.56	2.58	2.54	2.54	-0.02	-0.78	54,906	140.25
25/07/2022	2.52	2.58	2.50	2.56	+0.04	+1.59	261,976	667.08
22/07/2022	2.52	2.54	2.48	2.52	+0.02	+0.80	255,124	637.07
21/07/2022	2.50	2.52	2.48	2.50	-0.02	-0.79	214,200	536.81
20/07/2022	2.58	2.58	2.50	2.52	+0.02	+0.80	66,308	168.22
19/07/2022	2.52	2.60	2.48	2.50	0.00	0.00	243,354	613.32
18/07/2022	2.52	2.56	2.50	2.50	0.00	0.00	202,001	509.99
15/07/2022	2.64	2.64	2.48	2.50	-0.06	-2.34	636,501	1,599.98
14/07/2022	2.62	2.62	2.56	2.56	-0.02	-0.78	482,457	1,242.55
12/07/2022	2.60	2.64	2.58	2.58	-0.02	-0.77	212,501	551.15
11/07/2022	2.62	2.62	2.58	2.60	0.00	0.00	339,200	883.51
08/07/2022	2.64	2.70	2.60	2.60	-0.04	-1.52	643,701	1,691.30
07/07/2022	2.60	2.70	2.60	2.64	+0.04	+1.54	867,217	2,277.13
06/07/2022	2.66	2.68	2.60	2.60	-0.04	-1.52	2,589,530	6,817.37
05/07/2022	2.68	3.24	2.62	2.64	+0.02	+0.76	19,700,622	58,281.62
04/07/2022	2.66	2.66	2.60	2.62	-0.04	-1.50	321,851	847.45
01/07/2022	2.72	2.74	2.66	2.66	-0.02	-0.75	393,301	1,059.17

The Information is provided for informative and educational purposes only.