| Date | Open | High | Low | Close | Change | % Change |
Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 28/10/2014 | 8.65 | 8.75 | 8.60 | 8.70 | 0.05 | 0.58 | 576,900 | 4,998.20 |
| 27/10/2014 | 8.80 | 8.85 | 8.65 | 8.65 | -0.05 | -0.57 | 1,055,900 | 9,200.97 |
| 24/10/2014 | 8.50 | 8.70 | 8.50 | 8.70 | -0.25 | -2.79 | 1,181,402 | 10,206.27 |
| 22/10/2014 | 9.20 | 9.25 | 8.95 | 8.95 | -0.25 | -2.72 | 2,231,100 | 20,155.48 |
| 21/10/2014 | 9.10 | 9.20 | 9.00 | 9.20 | 0.15 | 1.66 | 1,465,630 | 13,324.67 |
| 20/10/2014 | 9.35 | 9.45 | 9.05 | 9.05 | -0.2 | -2.16 | 1,642,500 | 15,093.66 |
| 17/10/2014 | 9.40 | 9.50 | 9.20 | 9.25 | 0.05 | 0.54 | 6,588,800 | 61,511.06 |
| 16/10/2014 | 9.05 | 9.50 | 9.05 | 9.20 | 0.05 | 0.55 | 12,904,100 | 120,178.10 |
| 15/10/2014 | 9.00 | 9.15 | 9.00 | 9.15 | 0.2 | 2.23 | 1,280,100 | 11,592.14 |
| 14/10/2014 | 9.00 | 9.25 | 8.85 | 8.95 | -0.05 | -0.56 | 2,388,504 | 21,668.00 |
| 13/10/2014 | 8.75 | 9.20 | 8.75 | 9.00 | 0.15 | 1.69 | 1,251,540 | 11,285.77 |
| 09/10/2014 | 8.75 | 9.00 | 8.65 | 8.85 | 0.4 | 4.73 | 2,150,400 | 18,947.97 |
| 08/10/2014 | 8.40 | 8.60 | 8.35 | 8.45 | -0.35 | -3.98 | 3,358,200 | 28,477.10 |
| 07/10/2014 | 9.10 | 9.30 | 8.80 | 8.80 | -0.4 | -4.35 | 3,220,551 | 28,775.42 |
| 06/10/2014 | 9.70 | 9.75 | 9.00 | 9.20 | -0.45 | -4.66 | 5,119,981 | 47,749.30 |
| 03/10/2014 | 9.55 | 9.75 | 9.05 | 9.65 | 0.05 | 0.52 | 3,086,400 | 29,087.61 |
| 02/10/2014 | 9.50 | 9.85 | 9.45 | 9.60 | -0.05 | -0.52 | 1,224,129 | 11,689.03 |
| 30/09/2014 | 9.65 | 9.75 | 9.45 | 9.65 | -0.05 | -0.52 | 1,629,825 | 15,628.10 |
| 29/09/2014 | 9.70 | 10.00 | 9.65 | 9.70 | -0.05 | -0.51 | 2,383,210 | 23,321.05 |
| 26/09/2014 | 9.55 | 9.80 | 9.55 | 9.75 | 0.05 | 0.52 | 1,090,302 | 10,540.25 |