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)
06/12/2022	2.16	2.20	2.14	2.14	-0.02	-0.93	1,553,348	3,354.89
02/12/2022	2.08	2.18	2.08	2.16	+0.10	+4.85	1,934,392	4,141.35
01/12/2022	2.06	2.10	2.06	2.06	+0.02	+0.98	303,016	626.80
30/11/2022	2.06	2.06	2.04	2.04	0.00	0.00	421,200	864.13
29/11/2022	2.04	2.06	2.02	2.04	0.00	0.00	699,040	1,425.94
28/11/2022	2.08	2.10	2.02	2.04	-0.02	-0.97	2,191,350	4,536.82
25/11/2022	2.08	2.10	2.06	2.06	-0.02	-0.96	267,313	551.93
24/11/2022	2.10	2.12	2.04	2.08	-0.02	-0.95	850,400	1,763.60
23/11/2022	2.00	2.10	2.00	2.10	+0.10	+5.00	757,710	1,561.04
22/11/2022	1.97	2.06	1.97	2.00	+0.02	+1.01	2,123,727	4,267.57
21/11/2022	2.08	2.08	1.95	1.98	-0.12	-5.71	8,910,908	17,711.75
18/11/2022	2.08	2.12	2.08	2.10	0.00	0.00	465,200	974.60
17/11/2022	2.10	2.12	2.08	2.10	-0.02	-0.94	864,601	1,812.04
16/11/2022	2.14	2.14	2.10	2.12	0.00	0.00	479,600	1,016.09
15/11/2022	2.08	2.12	2.08	2.12	+0.02	+0.95	1,369,122	2,879.22
14/11/2022	2.24	2.24	2.10	2.10	-0.14	-6.25	4,817,952	10,391.22
11/11/2022	2.24	2.26	2.22	2.24	+0.02	+0.90	2,048,910	4,574.17
10/11/2022	2.32	2.34	2.22	2.22	-0.10	-4.31	4,872,353	11,030.38
09/11/2022	2.34	2.36	2.32	2.32	-0.02	-0.85	1,176,345	2,747.27
08/11/2022	2.40	2.42	2.32	2.34	-0.04	-1.68	4,469,325	10,584.79
07/11/2022	2.40	2.44	2.36	2.38	0.00	0.00	2,845,100	6,824.04
04/11/2022	2.38	2.40	2.34	2.38	0.00	0.00	2,468,915	5,842.79
03/11/2022	2.40	2.40	2.36	2.38	-0.02	-0.83	971,200	2,310.40
02/11/2022	2.42	2.44	2.38	2.40	-0.02	-0.83	1,118,900	2,692.95
01/11/2022	2.42	2.48	2.38	2.42	+0.04	+1.68	2,895,361	7,018.28

The Information is provided for informative and educational purposes only.