| Date | Open | High | Low | Close | Change | % Change |
Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 04/02/2016 | 6.20 | 6.20 | 6.00 | 6.05 | -0.05 | -0.82 | 1,114,474 | 6,763.47 |
| 02/02/2016 | 5.90 | 6.10 | 5.90 | 6.10 | 0.25 | 4.27 | 4,818,719 | 28,917.31 |
| 01/02/2016 | 5.70 | 5.90 | 5.70 | 5.85 | 0.1 | 1.74 | 1,092,000 | 6,310.46 |
| 29/01/2016 | 5.75 | 5.85 | 5.70 | 5.75 | -0.05 | -0.86 | 738,200 | 4,233.28 |
| 27/01/2016 | 5.95 | 6.00 | 5.80 | 5.80 | -0.05 | -0.85 | 1,156,707 | 6,792.23 |
| 26/01/2016 | 5.70 | 5.90 | 5.70 | 5.85 | 0.15 | 2.63 | 1,729,933 | 10,014.26 |
| 25/01/2016 | 6.10 | 6.10 | 5.65 | 5.70 | -0.15 | -2.56 | 5,219,233 | 30,536.36 |
| 22/01/2016 | 5.80 | 6.05 | 5.75 | 5.85 | 0.15 | 2.63 | 10,008,280 | 59,334.95 |
| 21/01/2016 | 6.20 | 6.30 | 5.60 | 5.70 | -0.45 | -7.32 | 11,059,699 | 64,508.45 |
| 20/01/2016 | 6.60 | 6.70 | 6.10 | 6.15 | -0.55 | -8.21 | 5,815,042 | 36,830.36 |
| 19/01/2016 | 6.75 | 7.10 | 6.70 | 6.70 | 0.05 | 0.75 | 10,280,949 | 71,002.02 |
| 18/01/2016 | 6.65 | 6.70 | 6.50 | 6.65 | 0.1 | 1.53 | 3,920,314 | 25,929.87 |
| 15/01/2016 | 6.85 | 6.85 | 6.45 | 6.55 | -0.2 | -2.96 | 5,599,541 | 37,312.77 |
| 14/01/2016 | 6.10 | 6.85 | 6.05 | 6.75 | 0.65 | 10.66 | 27,954,623 | 183,269.54 |
| 13/01/2016 | 6.05 | 6.20 | 6.00 | 6.10 | 0.1 | 1.67 | 6,904,365 | 42,203.34 |
| 12/01/2016 | 6.00 | 6.20 | 5.95 | 6.00 | 0.05 | 0.84 | 7,334,874 | 44,501.53 |
| 11/01/2016 | 5.95 | 6.15 | 5.95 | 5.95 | -0.05 | -0.83 | 6,965,605 | 42,054.22 |
| 08/01/2016 | 5.75 | 6.10 | 5.65 | 6.00 | 0.35 | 6.19 | 17,567,672 | 104,115.77 |
| 07/01/2016 | 5.45 | 5.85 | 5.40 | 5.65 | 0.1 | 1.8 | 11,994,061 | 68,354.89 |
| 06/01/2016 | 5.35 | 5.60 | 5.35 | 5.55 | 0.2 | 3.74 | 2,226,501 | 12,238.75 |