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	2.30	2.30	2.00	2.04	-0.26	-11.30	2,047,855	4,249.08
12/05/2022	2.28	2.36	2.28	2.30	0.00	0.00	147,426	340.20
11/05/2022	2.30	2.38	2.28	2.30	-0.02	-0.86	96,400	220.89
10/05/2022	2.30	2.34	2.28	2.32	+0.02	+0.87	60,800	139.78
09/05/2022	2.30	2.38	2.26	2.30	+0.02	+0.88	261,302	601.83
06/05/2022	2.26	2.32	2.26	2.28	-0.06	-2.56	465,488	1,063.82
05/05/2022	2.44	2.44	2.34	2.34	-0.10	-4.10	567,345	1,357.07
03/05/2022	2.48	2.50	2.40	2.44	-0.04	-1.61	720,546	1,748.87
29/04/2022	2.54	2.54	2.42	2.48	-0.04	-1.59	892,207	2,207.81
28/04/2022	2.46	2.54	2.46	2.52	-0.18	-6.67	1,781,227	4,426.38
27/04/2022	2.58	2.70	2.56	2.70	+0.12	+4.65	3,489,402	9,164.29
26/04/2022	2.62	2.64	2.58	2.58	-0.04	-1.53	1,285,020	3,351.26
25/04/2022	2.62	2.64	2.60	2.62	-0.02	-0.76	494,864	1,294.39
22/04/2022	2.60	2.68	2.60	2.64	+0.02	+0.76	416,161	1,095.67
21/04/2022	2.62	2.64	2.60	2.62	+0.02	+0.77	327,713	853.34
20/04/2022	2.64	2.66	2.60	2.60	-0.02	-0.76	465,830	1,218.16
19/04/2022	2.62	2.68	2.60	2.62	0.00	0.00	474,600	1,253.26
18/04/2022	2.60	2.62	2.58	2.62	+0.02	+0.77	393,200	1,023.82
12/04/2022	2.58	2.60	2.58	2.60	-0.02	-0.76	159,101	411.71
11/04/2022	2.60	2.66	2.58	2.62	+0.02	+0.77	653,000	1,709.99
08/04/2022	2.62	2.64	2.56	2.60	+0.02	+0.78	674,001	1,743.70
07/04/2022	2.64	2.66	2.54	2.58	-0.06	-2.27	697,300	1,803.56
05/04/2022	2.72	2.74	2.58	2.64	-0.04	-1.49	3,840,560	10,343.36
04/04/2022	2.62	2.72	2.62	2.68	+0.06	+2.29	13,332,616	35,977.40
01/04/2022	2.66	2.68	2.62	2.62	-0.04	-1.50	266,447	699.93

The Information is provided for informative and educational purposes only.