| Date | Open | High | Low | Close | Change | % Change |
Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 05/03/2013 | 3.54 | 3.58 | 3.50 | 3.56 | 0.06 | 1.71 | 2,026,000 | 7,145.03 |
| 04/03/2013 | 3.50 | 3.54 | 3.48 | 3.50 | -0.02 | -0.57 | 1,226,200 | 4,296.89 |
| 01/03/2013 | 3.58 | 3.60 | 3.52 | 3.52 | -0.06 | -1.68 | 1,878,601 | 6,666.21 |
| 28/02/2013 | 3.54 | 3.64 | 3.50 | 3.58 | 0.08 | 2.29 | 2,601,700 | 9,277.56 |
| 27/02/2013 | 3.52 | 3.56 | 3.44 | 3.50 | 0.04 | 1.16 | 2,517,500 | 8,808.92 |
| 22/02/2013 | 3.46 | 3.50 | 3.40 | 3.46 | -0.04 | -1.14 | 692,600 | 2,388.56 |
| 21/02/2013 | 3.46 | 3.58 | 3.38 | 3.50 | -0.02 | -0.57 | 2,483,500 | 8,541.90 |
| 20/02/2013 | 3.56 | 3.56 | 3.46 | 3.52 | 0.04 | 1.15 | 1,343,200 | 4,702.77 |
| 19/02/2013 | 3.58 | 3.64 | 3.46 | 3.48 | -0.02 | -0.57 | 1,198,700 | 4,194.55 |
| 18/02/2013 | 3.62 | 3.64 | 3.40 | 3.50 | -0.16 | -4.37 | 3,486,800 | 12,146.96 |
| 15/02/2013 | 3.80 | 3.86 | 3.62 | 3.66 | -0.18 | -4.69 | 18,453,200 | 68,690.39 |
| 14/02/2013 | 3.76 | 3.94 | 3.68 | 3.84 | 0.14 | 3.78 | 41,790,001 | 160,821.59 |
| 13/02/2013 | 3.92 | 4.04 | 3.64 | 3.70 | 0.12 | 3.35 | 126,262,400 | 492,737.11 |
| 12/02/2013 | 3.22 | 3.90 | 3.22 | 3.58 | 0.38 | 11.87 | 127,111,100 | 452,744.05 |
| 11/02/2013 | 3.22 | 3.26 | 3.20 | 3.20 | -0.02 | -0.62 | 1,489,300 | 4,803.74 |
| 08/02/2013 | 3.22 | 3.26 | 3.22 | 3.22 | -0.02 | -0.62 | 1,531,300 | 4,944.94 |
| 04/02/2013 | 3.34 | 3.34 | 3.24 | 3.24 | -0.12 | -3.57 | 8,810,100 | 28,886.13 |
| 01/02/2013 | 3.20 | 3.38 | 3.20 | 3.36 | 0.16 | 5 | 22,934,356 | 75,924.83 |
| 25/01/2013 | 3.18 | 3.28 | 3.18 | 3.20 | 0.02 | 0.63 | 8,166,800 | 26,480.08 |
| 23/01/2013 | 3.18 | 3.20 | 3.14 | 3.18 | 0.02 | 0.63 | 1,499,700 | 4,746.24 |