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)
17/05/2022	2.40	2.54	2.38	2.50	+0.10	+4.17	207,300	513.48
13/05/2022	2.42	2.42	2.38	2.40	-0.02	-0.83	93,341	224.30
12/05/2022	2.50	2.50	2.42	2.42	-0.08	-3.20	99,400	241.23
11/05/2022	2.54	2.54	2.42	2.50	-0.06	-2.34	302,890	743.61
10/05/2022	2.60	2.60	2.46	2.56	0.00	0.00	125,800	314.00
09/05/2022	2.60	2.60	2.46	2.56	-0.02	-0.78	103,500	261.42
06/05/2022	2.56	2.60	2.46	2.58	0.00	0.00	103,902	262.73
05/05/2022	2.58	2.66	2.46	2.58	-0.08	-3.01	677,201	1,719.64
03/05/2022	2.74	2.74	2.66	2.66	-0.08	-2.92	747,931	2,018.19
29/04/2022	2.76	2.76	2.72	2.74	0.00	0.00	477,900	1,306.89
28/04/2022	2.72	2.74	2.72	2.74	0.00	0.00	164,217	448.95
27/04/2022	2.72	2.74	2.72	2.74	0.00	0.00	244,701	665.63
26/04/2022	2.78	2.78	2.72	2.74	-0.02	-0.72	566,901	1,553.29
25/04/2022	2.72	2.86	2.70	2.76	+0.02	+0.73	1,233,419	3,429.97
22/04/2022	2.78	2.78	2.72	2.74	-0.02	-0.72	111,301	304.37
21/04/2022	2.78	2.80	2.74	2.76	0.00	0.00	72,740	200.46
20/04/2022	2.78	2.78	2.72	2.76	-0.04	-1.43	194,256	537.58
19/04/2022	2.72	2.80	2.70	2.80	+0.06	+2.19	1,021,654	2,818.44
18/04/2022	2.74	2.74	2.70	2.74	0.00	0.00	215,048	585.13
12/04/2022	2.76	2.76	2.72	2.74	-0.02	-0.72	95,600	261.02
11/04/2022	2.78	2.78	2.74	2.76	-0.06	-2.13	210,430	580.48
08/04/2022	2.86	2.86	2.76	2.82	-0.02	-0.70	130,235	363.88
07/04/2022	2.80	2.84	2.78	2.84	+0.04	+1.43	165,627	465.39
05/04/2022	2.86	2.86	2.78	2.80	-0.02	-0.71	436,895	1,223.46
04/04/2022	2.90	2.90	2.80	2.82	-0.06	-2.08	564,800	1,606.25
01/04/2022	2.88	2.88	2.82	2.88	0.00	0.00	241,533	690.53

The Information is provided for informative and educational purposes only.