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)
09/07/2020	2.44	2.48	2.42	2.46	+0.02	+0.82	512,500	1,256.22
08/07/2020	2.46	2.48	2.42	2.44	0.00	0.00	320,700	784.82
07/07/2020	2.48	2.48	2.42	2.44	-0.02	-0.81	732,910	1,783.34
03/07/2020	2.48	2.50	2.46	2.46	0.00	0.00	103,205	255.76
02/07/2020	2.46	2.48	2.46	2.46	-0.02	-0.81	227,505	561.82
01/07/2020	2.46	2.48	2.44	2.48	+0.02	+0.81	111,300	273.05
30/06/2020	2.48	2.50	2.46	2.46	0.00	0.00	119,800	297.14
29/06/2020	2.46	2.46	2.42	2.46	0.00	0.00	121,400	297.27
26/06/2020	2.46	2.48	2.46	2.46	+0.02	+0.82	53,000	130.90
25/06/2020	2.50	2.50	2.42	2.44	-0.06	-2.40	316,621	777.07
24/06/2020	2.54	2.54	2.50	2.50	-0.02	-0.79	243,100	615.91
23/06/2020	2.54	2.58	2.52	2.52	-0.02	-0.79	549,902	1,399.01
22/06/2020	2.56	2.56	2.52	2.54	-0.02	-0.78	106,610	269.56
19/06/2020	2.56	2.56	2.52	2.56	0.00	0.00	469,012	1,193.63
18/06/2020	2.54	2.56	2.54	2.56	0.00	0.00	171,700	437.66
17/06/2020	2.54	2.58	2.52	2.56	+0.02	+0.79	139,600	354.96
16/06/2020	2.52	2.58	2.52	2.54	0.00	0.00	157,800	401.46
15/06/2020	2.54	2.60	2.52	2.54	0.00	0.00	395,922	1,012.95
12/06/2020	2.60	2.60	2.48	2.54	-0.14	-5.22	648,352	1,641.00
11/06/2020	2.70	2.74	2.66	2.68	-0.18	-6.29	691,702	1,866.05
10/06/2020	2.84	2.90	2.84	2.86	0.00	0.00	600,706	1,717.75
09/06/2020	2.94	2.94	2.84	2.86	-0.06	-2.05	1,173,243	3,379.93
08/06/2020	2.84	2.92	2.84	2.92	+0.08	+2.82	753,685	2,180.40
05/06/2020	2.76	2.86	2.76	2.84	+0.10	+3.65	636,623	1,787.86
04/06/2020	2.70	2.76	2.70	2.74	+0.08	+3.01	486,408	1,323.52
02/06/2020	2.62	2.66	2.62	2.66	+0.06	+2.31	412,780	1,087.73
01/06/2020	2.58	2.62	2.56	2.60	+0.04	+1.56	477,680	1,238.52

The Information is provided for informative and educational purposes only.