| Date | Open | High | Low | Close | Change | % Change |
Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 25/09/2014 | 9.75 | 9.75 | 9.65 | 9.70 | -0.05 | -0.51 | 922,200 | 8,930.45 |
| 23/09/2014 | 9.90 | 10.10 | 9.70 | 9.75 | -0.15 | -1.52 | 4,414,016 | 43,382.27 |
| 22/09/2014 | 9.85 | 9.90 | 9.70 | 9.90 | 0.15 | 1.54 | 3,219,215 | 31,518.98 |
| 19/09/2014 | 9.70 | 9.95 | 9.45 | 9.75 | 0.15 | 1.56 | 7,240,310 | 70,523.30 |
| 18/09/2014 | 8.90 | 9.60 | 8.90 | 9.60 | 0.55 | 6.08 | 4,493,371 | 42,121.00 |
| 17/09/2014 | 9.10 | 9.30 | 8.85 | 9.05 | -0.15 | -1.63 | 3,256,800 | 29,285.33 |
| 16/09/2014 | 9.35 | 9.40 | 9.15 | 9.20 | -0.15 | -1.6 | 1,277,615 | 11,843.06 |
| 15/09/2014 | 9.40 | 9.40 | 9.25 | 9.35 | -0.05 | -0.53 | 642,992 | 5,979.94 |
| 10/09/2014 | 9.25 | 9.40 | 9.15 | 9.40 | 0.1 | 1.08 | 1,395,401 | 12,933.20 |
| 08/09/2014 | 9.20 | 9.45 | 9.20 | 9.30 | 0.05 | 0.54 | 1,507,300 | 14,049.04 |
| 04/09/2014 | 9.35 | 9.45 | 9.20 | 9.25 | -0.1 | -1.07 | 1,970,000 | 18,294.04 |
| 03/09/2014 | 9.50 | 9.60 | 9.15 | 9.35 | -0.1 | -1.06 | 3,825,211 | 35,904.49 |
| 02/09/2014 | 9.60 | 9.65 | 9.40 | 9.45 | -0.15 | -1.56 | 2,083,000 | 19,769.98 |
| 01/09/2014 | 9.85 | 9.85 | 9.55 | 9.60 | -0.15 | -1.54 | 2,641,300 | 25,408.97 |
| 29/08/2014 | 9.60 | 10.00 | 9.55 | 9.75 | 0.05 | 0.52 | 2,874,110 | 28,044.59 |
| 28/08/2014 | 9.85 | 9.85 | 9.40 | 9.70 | -0.05 | -0.51 | 4,382,900 | 42,039.61 |
| 27/08/2014 | 9.95 | 10.00 | 9.70 | 9.75 | -0.15 | -1.52 | 4,247,311 | 41,549.94 |
| 26/08/2014 | 9.65 | 10.10 | 9.55 | 9.90 | 0.3 | 3.13 | 21,285,601 | 183,650.13 |
| 25/08/2014 | 9.20 | 9.60 | 8.90 | 9.60 | 0.35 | 3.78 | 8,920,440 | 70,775.24 |
| 22/08/2014 | 10.00 | 10.10 | 9.20 | 9.25 | -0.65 | -6.57 | 24,662,700 | 237,975.13 |