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)
10/08/2022	0.88	0.88	0.86	0.86	-0.01	-1.15	3,109,600	2,698.59
09/08/2022	0.84	0.89	0.84	0.87	+0.03	+3.57	5,939,459	5,166.53
08/08/2022	0.87	0.87	0.84	0.84	-0.02	-2.33	2,720,310	2,307.12
05/08/2022	0.87	0.88	0.85	0.86	-0.01	-1.15	2,451,586	2,124.59
04/08/2022	0.88	0.89	0.86	0.87	-0.01	-1.14	4,183,408	3,646.68
03/08/2022	0.86	0.88	0.86	0.88	+0.01	+1.15	2,234,577	1,941.38
02/08/2022	0.87	0.89	0.86	0.87	0.00	0.00	4,658,851	4,067.31
01/08/2022	0.87	0.89	0.86	0.87	0.00	0.00	4,457,005	3,891.44
27/07/2022	0.85	0.89	0.82	0.87	+0.04	+4.82	15,411,068	13,346.24
26/07/2022	0.82	0.84	0.82	0.83	+0.01	+1.22	3,949,606	3,252.01
25/07/2022	0.83	0.85	0.81	0.82	-0.01	-1.20	1,855,808	1,527.97
22/07/2022	0.84	0.85	0.83	0.83	-0.02	-2.35	3,476,165	2,915.45
21/07/2022	0.79	0.92	0.79	0.85	+0.06	+7.59	28,104,379	24,498.44
20/07/2022	0.81	0.82	0.79	0.79	-0.02	-2.47	4,253,900	3,416.98
19/07/2022	0.76	0.82	0.76	0.81	+0.03	+3.85	5,569,736	4,419.19
18/07/2022	0.80	0.80	0.75	0.78	-0.01	-1.27	2,906,001	2,226.55
15/07/2022	0.80	0.81	0.77	0.79	-0.01	-1.25	2,853,479	2,249.78
14/07/2022	0.81	0.83	0.80	0.80	-0.01	-1.23	3,081,901	2,511.66
12/07/2022	0.81	0.82	0.80	0.81	0.00	0.00	1,962,140	1,583.28
11/07/2022	0.83	0.83	0.80	0.81	-0.01	-1.22	1,638,202	1,329.53
08/07/2022	0.85	0.85	0.82	0.82	0.00	0.00	1,472,492	1,222.16
07/07/2022	0.80	0.83	0.80	0.82	+0.03	+3.80	2,318,629	1,891.79
06/07/2022	0.79	0.81	0.75	0.79	-0.02	-2.47	8,324,272	6,484.38
05/07/2022	0.88	0.89	0.80	0.81	-0.06	-6.90	7,002,500	5,842.76
04/07/2022	0.89	0.90	0.86	0.87	-0.02	-2.25	3,300,123	2,902.33
01/07/2022	0.90	0.92	0.89	0.89	0.00	0.00	3,414,701	3,088.41

The Information is provided for informative and educational purposes only.