| Date | Open | High | Low | Close | Change | % Change |
Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 07/05/2014 | 3.74 | 3.86 | 3.74 | 3.86 | 0.06 | 1.58 | 1,570,300 | 6,002.58 |
| 06/05/2014 | 3.88 | 3.94 | 3.80 | 3.80 | -0.06 | -1.55 | 4,471,500 | 17,243.93 |
| 02/05/2014 | 3.84 | 4.04 | 3.82 | 3.86 | 0.04 | 1.05 | 20,967,700 | 82,130.63 |
| 30/04/2014 | 3.78 | 3.88 | 3.76 | 3.82 | 0.08 | 2.14 | 5,211,200 | 19,964.88 |
| 29/04/2014 | 3.74 | 3.78 | 3.74 | 3.74 | 0.02 | 0.54 | 1,198,600 | 4,500.29 |
| 28/04/2014 | 3.62 | 3.80 | 3.62 | 3.72 | 0.06 | 1.64 | 4,118,700 | 15,425.37 |
| 25/04/2014 | 3.70 | 3.70 | 3.66 | 3.66 | -0.04 | -1.08 | 963,400 | 3,545.86 |
| 24/04/2014 | 3.76 | 3.76 | 3.70 | 3.70 | -0.06 | -1.6 | 1,477,500 | 5,482.29 |
| 22/04/2014 | 3.82 | 3.86 | 3.76 | 3.76 | -0.04 | -1.05 | 2,612,900 | 9,948.92 |
| 21/04/2014 | 3.74 | 3.84 | 3.68 | 3.80 | 0.1 | 2.7 | 7,745,000 | 29,254.29 |
| 18/04/2014 | 3.54 | 3.92 | 3.54 | 3.70 | 0.18 | 5.11 | 22,971,219 | 86,641.07 |
| 16/04/2014 | 3.50 | 3.52 | 3.50 | 3.52 | -0.02 | -0.56 | 164,508 | 577.19 |
| 11/04/2014 | 3.50 | 3.60 | 3.50 | 3.54 | 0.04 | 1.14 | 2,219,000 | 7,903.50 |
| 10/04/2014 | 3.50 | 3.50 | 3.46 | 3.50 | 0.02 | 0.57 | 201,800 | 703.73 |
| 08/04/2014 | 3.50 | 3.50 | 3.48 | 3.48 | -0.02 | -0.57 | 304,500 | 1,061.71 |
| 02/04/2014 | 3.48 | 3.48 | 3.44 | 3.46 | 0.02 | 0.58 | 279,401 | 965.34 |
| 01/04/2014 | 3.50 | 3.50 | 3.42 | 3.44 | -0.08 | -2.27 | 1,279,501 | 4,423.50 |
| 31/03/2014 | 3.48 | 3.52 | 3.48 | 3.52 | 0.06 | 1.73 | 472,309 | 1,654.73 |
| 28/03/2014 | 3.46 | 3.48 | 3.44 | 3.46 | -0.02 | -0.57 | 193,800 | 670.01 |
| 26/03/2014 | 3.46 | 3.48 | 3.42 | 3.48 | 0.02 | 0.58 | 403,200 | 1,391.02 |