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)
03/12/2021	0.97	0.99	0.94	0.94	-0.02	-2.08	52,517,500	52,318.98
02/12/2021	0.96	0.97	0.93	0.96	+0.02	+2.13	4,231,410	4,026.72
01/12/2021	0.92	0.96	0.91	0.94	+0.03	+3.30	5,434,700	5,066.65
30/11/2021	0.96	1.00	0.91	0.91	-0.03	-3.19	13,726,725	13,220.84
29/11/2021	0.93	0.98	0.92	0.94	0.00	0.00	8,057,400	7,672.35
26/11/2021	1.01	1.03	0.94	0.94	-0.09	-8.74	22,722,261	22,347.63
25/11/2021	0.91	1.06	0.91	1.03	+0.12	+13.19	94,650,444	95,374.84
24/11/2021	0.89	0.92	0.88	0.91	+0.03	+3.41	6,179,701	5,579.17
23/11/2021	0.92	0.93	0.87	0.88	-0.04	-4.35	9,072,945	8,123.54
22/11/2021	0.91	0.93	0.91	0.92	0.00	0.00	2,892,000	2,644.00
19/11/2021	0.96	0.97	0.89	0.92	-0.04	-4.17	15,790,100	14,526.29
18/11/2021	0.95	0.98	0.94	0.96	+0.02	+2.13	9,006,901	8,623.24
17/11/2021	0.92	0.96	0.92	0.94	+0.01	+1.08	5,082,625	4,774.61
16/11/2021	0.90	0.94	0.90	0.93	+0.03	+3.33	7,511,273	6,949.74
15/11/2021	0.91	0.92	0.89	0.90	-0.01	-1.10	1,896,400	1,705.36
12/11/2021	0.88	0.92	0.88	0.91	+0.02	+2.25	2,526,900	2,275.03
11/11/2021	0.88	0.90	0.88	0.89	0.00	0.00	792,110	703.18
10/11/2021	0.88	0.89	0.87	0.89	+0.02	+2.30	1,219,906	1,073.36
09/11/2021	0.86	0.89	0.86	0.87	-0.01	-1.14	1,254,400	1,088.84
08/11/2021	0.90	0.90	0.88	0.88	0.00	0.00	1,357,833	1,206.78
05/11/2021	0.87	0.89	0.87	0.88	+0.01	+1.15	2,717,829	2,382.40
04/11/2021	0.83	0.87	0.83	0.87	+0.04	+4.82	2,527,600	2,152.44
03/11/2021	0.83	0.86	0.83	0.83	-0.03	-3.49	2,694,650	2,273.73
02/11/2021	0.92	0.92	0.78	0.86	-0.05	-5.49	6,023,016	5,170.91
01/11/2021	0.94	0.94	0.89	0.91	-0.02	-2.15	6,259,934	5,695.26

The Information is provided for informative and educational purposes only.