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)
11/08/2020	2.58	2.60	2.48	2.56	0.00	0.00	469,300	1,188.49
10/08/2020	2.58	2.62	2.52	2.56	+0.02	+0.79	82,900	211.35
07/08/2020	2.64	2.64	2.54	2.54	-0.04	-1.55	93,160	241.11
06/08/2020	2.62	2.66	2.58	2.58	0.00	0.00	355,200	927.10
05/08/2020	2.56	2.70	2.56	2.58	+0.02	+0.78	581,000	1,529.46
04/08/2020	2.60	2.62	2.54	2.56	+0.02	+0.79	354,920	909.23
03/08/2020	2.56	2.60	2.52	2.54	-0.02	-0.78	424,100	1,083.32
31/07/2020	2.56	2.62	2.50	2.56	-0.02	-0.78	444,200	1,130.79
30/07/2020	2.78	2.88	2.54	2.58	-0.20	-7.19	6,127,821	16,975.38
29/07/2020	2.42	2.78	2.38	2.78	+0.36	+14.88	6,097,047	16,685.96
24/07/2020	2.48	2.48	2.40	2.42	-0.06	-2.42	170,000	412.21
23/07/2020	2.46	2.52	2.46	2.48	+0.06	+2.48	105,100	261.87
22/07/2020	2.48	2.56	2.42	2.42	-0.02	-0.82	205,900	512.31
21/07/2020	2.50	2.54	2.44	2.44	-0.02	-0.81	394,600	977.96
20/07/2020	2.50	2.52	2.46	2.46	-0.04	-1.60	221,910	551.88
17/07/2020	2.44	2.52	2.42	2.50	+0.06	+2.46	228,100	563.02
16/07/2020	2.32	2.50	2.32	2.44	+0.10	+4.27	1,190,700	2,915.97
15/07/2020	2.72	2.74	2.28	2.34	-0.34	-12.69	4,865,755	12,114.44
14/07/2020	2.94	2.98	2.62	2.68	-0.22	-7.59	1,421,600	3,897.44
13/07/2020	3.00	3.08	2.90	2.90	0.00	0.00	505,502	1,497.66
10/07/2020	2.94	3.10	2.90	2.90	0.00	0.00	1,152,000	3,437.70
09/07/2020	3.06	3.06	2.88	2.90	-0.12	-3.97	720,800	2,127.73
08/07/2020	2.68	3.02	2.66	3.02	+0.38	+14.39	4,514,900	13,237.31
07/07/2020	2.48	2.68	2.48	2.64	+0.12	+4.76	1,854,204	4,823.09
03/07/2020	2.54	2.58	2.46	2.52	0.00	0.00	1,150,900	2,883.96
02/07/2020	2.42	2.68	2.40	2.52	+0.12	+5.00	9,542,501	24,327.73
01/07/2020	2.30	2.40	2.26	2.40	+0.12	+5.26	1,179,200	2,755.75

The Information is provided for informative and educational purposes only.