Date | Open | High | Low | Close | Change | % Change |
Total Volume (Shares) |
Total Value ('000 Baht) |
---|---|---|---|---|---|---|---|---|
25/05/2016 | 8.15 | 8.50 | 8.00 | 8.35 | 0.35 | 4.37 | 9,261,147 | 76,823.67 |
24/05/2016 | 7.95 | 8.10 | 7.85 | 8.00 | 0.15 | 1.91 | 1,451,486 | 11,472.30 |
23/05/2016 | 8.05 | 8.10 | 7.85 | 7.85 | -0.15 | -1.88 | 1,412,469 | 11,226.55 |
19/05/2016 | 8.10 | 8.15 | 7.90 | 8.00 | -0.1 | -1.23 | 8,099,041 | 63,978.34 |
18/05/2016 | 8.10 | 8.25 | 8.05 | 8.10 | 0.2 | 2.53 | 4,291,496 | 34,761.81 |
17/05/2016 | 7.70 | 8.05 | 7.70 | 7.90 | 0.4 | 5.33 | 17,005,719 | 134,195.60 |
16/05/2016 | 7.40 | 7.60 | 7.40 | 7.50 | 0.15 | 2.04 | 6,180,676 | 46,451.42 |
13/05/2016 | 7.25 | 7.40 | 7.20 | 7.35 | 0.1 | 1.38 | 1,456,200 | 10,609.78 |
12/05/2016 | 7.15 | 7.25 | 7.10 | 7.25 | 0.15 | 2.11 | 2,095,466 | 14,994.39 |
11/05/2016 | 7.00 | 7.15 | 7.00 | 7.10 | 0.15 | 2.16 | 1,916,900 | 13,553.73 |
10/05/2016 | 6.70 | 7.00 | 6.70 | 6.95 | 0.25 | 3.73 | 1,100,612 | 7,557.75 |
09/05/2016 | 6.60 | 6.95 | 6.55 | 6.70 | -0.05 | -0.74 | 1,715,200 | 11,429.92 |
04/05/2016 | 7.15 | 7.15 | 6.25 | 6.75 | -0.4 | -5.59 | 5,642,761 | 37,956.39 |
03/05/2016 | 7.20 | 7.25 | 7.10 | 7.15 | -0.05 | -0.69 | 758,500 | 5,439.44 |
29/04/2016 | 7.10 | 7.30 | 7.10 | 7.20 | 0.05 | 0.7 | 558,106 | 3,994.59 |
28/04/2016 | 7.30 | 7.40 | 7.15 | 7.15 | -0.15 | -2.05 | 2,577,214 | 18,636.05 |
27/04/2016 | 7.20 | 7.30 | 7.20 | 7.30 | 0.1 | 1.39 | 1,286,016 | 9,326.95 |
26/04/2016 | 7.25 | 7.30 | 7.10 | 7.20 | -0.05 | -0.69 | 1,504,305 | 10,838.46 |
25/04/2016 | 7.20 | 7.35 | 7.15 | 7.25 | 0.05 | 0.69 | 1,195,226 | 8,643.77 |
22/04/2016 | 7.40 | 7.45 | 7.20 | 7.20 | -0.25 | -3.36 | 1,763,781 | 12,855.68 |