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)
08/08/2022	0.89	0.91	0.86	0.89	0.00	0.00	1,066,201	945.57
05/08/2022	0.89	0.89	0.87	0.89	+0.01	+1.14	243,549	214.02
04/08/2022	0.87	0.89	0.87	0.88	+0.01	+1.15	564,200	494.84
03/08/2022	0.87	0.88	0.86	0.87	0.00	0.00	884,100	766.02
02/08/2022	0.86	0.87	0.85	0.87	+0.01	+1.16	269,401	231.40
01/08/2022	0.85	0.86	0.85	0.86	+0.01	+1.18	462,901	396.49
27/07/2022	0.84	0.85	0.83	0.85	+0.01	+1.19	832,925	696.72
26/07/2022	0.84	0.85	0.82	0.84	0.00	0.00	409,600	340.47
25/07/2022	0.82	0.84	0.81	0.84	+0.02	+2.44	115,602	95.95
22/07/2022	0.82	0.84	0.81	0.82	0.00	0.00	252,514	208.12
21/07/2022	0.81	0.82	0.81	0.82	+0.01	+1.23	300,766	244.10
20/07/2022	0.81	0.83	0.80	0.81	+0.01	+1.25	313,030	253.25
19/07/2022	0.79	0.83	0.77	0.80	+0.02	+2.56	1,507,114	1,204.74
18/07/2022	0.78	0.79	0.78	0.78	+0.01	+1.30	212,700	166.67
15/07/2022	0.79	0.79	0.76	0.77	0.00	0.00	729,110	562.15
14/07/2022	0.82	0.82	0.77	0.77	-0.05	-6.10	3,194,700	2,500.65
12/07/2022	0.85	0.85	0.81	0.82	-0.03	-3.53	1,656,400	1,360.30
11/07/2022	0.84	0.86	0.84	0.85	0.00	0.00	40,403	34.24
08/07/2022	0.86	0.88	0.84	0.85	-0.01	-1.16	244,690	209.69
07/07/2022	0.83	0.86	0.83	0.86	+0.03	+3.61	303,012	255.78
06/07/2022	0.88	0.89	0.83	0.83	-0.05	-5.68	1,433,813	1,216.69
05/07/2022	0.93	0.93	0.87	0.88	-0.05	-5.38	1,856,801	1,669.16
04/07/2022	0.94	0.95	0.92	0.93	-0.01	-1.06	668,500	623.18
01/07/2022	0.95	0.96	0.94	0.94	0.00	0.00	440,702	415.88

The Information is provided for informative and educational purposes only.