| Date | Open | High | Low | Close | Change | % Change |
Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 14/03/2016 | 6.50 | 6.60 | 6.40 | 6.50 | 0.05 | 0.78 | 3,062,933 | 19,912.43 |
| 11/03/2016 | 6.30 | 6.55 | 6.30 | 6.45 | 0.15 | 2.38 | 6,916,058 | 44,571.82 |
| 10/03/2016 | 6.15 | 6.35 | 6.15 | 6.30 | 0.2 | 3.28 | 5,723,919 | 35,710.47 |
| 08/03/2016 | 6.20 | 6.30 | 6.05 | 6.10 | -0.1 | -1.61 | 2,936,300 | 18,088.87 |
| 07/03/2016 | 6.05 | 6.20 | 6.00 | 6.20 | 0.25 | 4.2 | 3,605,501 | 22,070.61 |
| 04/03/2016 | 6.05 | 6.10 | 5.95 | 5.95 | -0.05 | -0.83 | 2,777,905 | 16,719.06 |
| 03/03/2016 | 5.95 | 6.05 | 5.90 | 6.00 | 0.15 | 2.56 | 3,626,227 | 21,723.59 |
| 02/03/2016 | 5.80 | 5.95 | 5.80 | 5.85 | 0.05 | 0.86 | 1,210,268 | 7,094.52 |
| 01/03/2016 | 5.85 | 5.85 | 5.75 | 5.80 | 0.05 | 0.87 | 295,300 | 1,706.38 |
| 29/02/2016 | 5.85 | 5.85 | 5.75 | 5.75 | -0.1 | -1.71 | 1,554,077 | 8,987.18 |
| 23/02/2016 | 5.85 | 6.00 | 5.70 | 5.85 | 0.05 | 0.86 | 1,434,933 | 8,390.42 |
| 19/02/2016 | 5.60 | 5.80 | 5.60 | 5.80 | 0.25 | 4.5 | 2,075,401 | 11,803.19 |
| 17/02/2016 | 5.80 | 5.90 | 5.40 | 5.55 | -0.25 | -4.31 | 2,771,133 | 15,422.86 |
| 16/02/2016 | 5.95 | 5.95 | 5.80 | 5.80 | -0.1 | -1.69 | 1,459,100 | 8,522.11 |
| 12/02/2016 | 5.85 | 6.15 | 5.80 | 5.90 | 0.05 | 0.85 | 5,285,103 | 31,413.94 |
| 11/02/2016 | 6.00 | 6.20 | 5.80 | 5.85 | -0.15 | -2.5 | 2,407,107 | 14,446.64 |
| 10/02/2016 | 5.85 | 6.05 | 5.80 | 6.00 | 0.1 | 1.69 | 1,647,526 | 9,848.72 |
| 09/02/2016 | 5.75 | 5.90 | 5.75 | 5.90 | 0.05 | 0.85 | 652,565 | 3,792.94 |
| 08/02/2016 | 6.05 | 6.05 | 5.80 | 5.85 | -0.15 | -2.5 | 1,124,202 | 6,631.43 |
| 05/02/2016 | 6.05 | 6.10 | 6.00 | 6.00 | -0.05 | -0.83 | 877,918 | 5,299.19 |