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)
15/01/2021	0.79	0.81	0.79	0.79	0.00	0.00	323,401	257.46
14/01/2021	0.80	0.81	0.79	0.79	0.00	0.00	283,501	225.09
13/01/2021	0.80	0.81	0.79	0.79	0.00	0.00	614,302	489.87
12/01/2021	0.80	0.82	0.79	0.79	-0.01	-1.25	813,402	652.71
11/01/2021	0.80	0.81	0.78	0.80	+0.01	+1.27	284,082	225.86
08/01/2021	0.80	0.80	0.79	0.79	0.00	0.00	98,250	77.94
07/01/2021	0.80	0.81	0.79	0.79	0.00	0.00	139,300	110.98
06/01/2021	0.81	0.82	0.79	0.79	-0.02	-2.47	157,609	125.47
05/01/2021	0.81	0.81	0.79	0.81	-0.01	-1.22	254,400	203.12
04/01/2021	0.80	0.82	0.80	0.82	0.00	0.00	39,301	31.47
30/12/2020	0.80	0.82	0.80	0.82	+0.03	+3.80	238,901	193.64
29/12/2020	0.80	0.81	0.79	0.79	0.00	0.00	64,100	50.83
28/12/2020	0.80	0.81	0.79	0.79	-0.01	-1.25	392,000	311.14
25/12/2020	0.80	0.81	0.80	0.80	0.00	0.00	199,800	159.89
24/12/2020	0.80	0.81	0.80	0.80	0.00	0.00	312,764	250.32
23/12/2020	0.80	0.82	0.79	0.80	0.00	0.00	1,122,500	898.26
22/12/2020	0.82	0.82	0.80	0.80	-0.01	-1.23	231,400	186.65
21/12/2020	0.80	0.82	0.80	0.81	-0.04	-4.71	560,700	452.35
18/12/2020	0.83	0.87	0.83	0.85	+0.02	+2.41	4,002,601	3,400.00
17/12/2020	0.83	0.84	0.82	0.83	+0.01	+1.22	3,050,400	2,535.44
16/12/2020	0.82	0.84	0.81	0.82	0.00	0.00	706,035	581.66
15/12/2020	0.80	0.83	0.80	0.82	0.00	0.00	240,900	194.15
14/12/2020	0.81	0.83	0.81	0.82	0.00	0.00	301,300	248.98
09/12/2020	0.83	0.84	0.81	0.82	-0.01	-1.20	101,000	82.76
08/12/2020	0.83	0.83	0.81	0.83	+0.01	+1.22	73,260	60.15
04/12/2020	0.81	0.82	0.81	0.82	0.00	0.00	50,700	41.54
03/12/2020	0.83	0.83	0.82	0.82	-0.01	-1.20	140,800	115.58
02/12/2020	0.84	0.84	0.82	0.83	-0.01	-1.19	21,700	17.98
01/12/2020	0.84	0.84	0.83	0.84	0.00	0.00	21,800	18.13

The Information is provided for informative and educational purposes only.