| Date | Open | High | Low | Close | Change | % Change |
Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 21/08/2014 | 8.05 | 10.30 | 8.05 | 9.90 | 1.9 | 23.75 | 84,226,372 | 800,176.72 |
| 20/08/2014 | 7.70 | 8.00 | 7.60 | 8.00 | 0.35 | 4.58 | 7,205,920 | 56,644.31 |
| 18/08/2014 | 7.65 | 7.70 | 7.30 | 7.65 | -0.2 | -2.55 | 13,208,750 | 97,920.46 |
| 15/08/2014 | 8.10 | 8.10 | 7.60 | 7.85 | -0.2 | -2.48 | 6,202,057 | 48,284.35 |
| 14/08/2014 | 8.10 | 8.15 | 7.90 | 8.05 | 0.1 | 1.26 | 4,056,400 | 32,516.34 |
| 13/08/2014 | 7.80 | 8.00 | 7.60 | 7.95 | 0.2 | 2.58 | 5,156,202 | 40,343.20 |
| 08/08/2014 | 7.60 | 7.90 | 7.45 | 7.75 | 0.05 | 0.65 | 7,423,000 | 56,884.75 |
| 07/08/2014 | 7.15 | 7.85 | 6.90 | 7.70 | 0.6 | 8.45 | 10,711,000 | 79,895.94 |
| 06/08/2014 | 7.00 | 7.15 | 6.80 | 7.10 | 0.1 | 1.43 | 3,883,501 | 27,209.09 |
| 05/08/2014 | 6.90 | 7.30 | 6.70 | 7.00 | 0.05 | 0.72 | 14,164,450 | 99,259.66 |
| 04/08/2014 | 6.25 | 6.95 | 6.15 | 6.95 | 0.9 | 14.88 | 27,425,901 | 179,470.70 |
| 01/08/2014 | 5.70 | 6.05 | 5.65 | 6.05 | 0.3 | 5.22 | 112,776,600 | 676,033.80 |
| 31/07/2014 | 5.60 | 6.05 | 5.60 | 5.75 | 0.15 | 2.68 | 13,379,800 | 78,709.70 |
| 30/07/2014 | 5.60 | 5.70 | 5.45 | 5.60 | -0.05 | -0.88 | 6,234,200 | 34,610.96 |
| 29/07/2014 | 5.60 | 5.75 | 5.50 | 5.65 | 0.05 | 0.89 | 7,399,500 | 41,587.28 |
| 28/07/2014 | 5.55 | 5.65 | 5.50 | 5.60 | 0.05 | 0.9 | 4,483,500 | 24,948.32 |
| 25/07/2014 | 5.60 | 5.70 | 5.50 | 5.55 | -0.05 | -0.89 | 7,446,801 | 41,458.44 |
| 23/07/2014 | 5.30 | 5.65 | 5.30 | 5.60 | 0.25 | 4.67 | 3,320,000 | 18,264.54 |
| 22/07/2014 | 5.55 | 5.55 | 5.25 | 5.35 | -0.2 | -3.6 | 4,611,100 | 24,803.85 |
| 18/07/2014 | 5.40 | 5.60 | 5.25 | 5.55 | 0.2 | 3.74 | 4,502,900 | 24,628.18 |