Home
Services
Services
CSR Activity News Employment Opportunities Contact Us Intranet

Stock Information


Year : / Month : / Day : / Reset

DateOpenHighLowCloseChange%ChangeTotal Volume (Shares) Total Value ('000 Baht)
5 Jul 2018 6.15 6.15 5.40 5.55 -0.40 -6.72 597,400 3,385.59
4 Jul 2018 6.10 6.15 5.90 5.95 -0.20 -3.25 355,735 2,129.42
3 Jul 2018 5.90 6.30 5.90 6.15 0.25 4.24 620,820 3,832.42
2 Jul 2018 5.75 6.00 5.75 5.90 0.10 1.72 338,514 1,994.90
29 Jun 2018 5.60 5.85 5.40 5.80 0.20 3.57 1,249,386 7,061.76
28 Jun 2018 5.80 5.80 5.60 5.60 -0.15 -2.61 325,800 1,846.73
27 Jun 2018 6.00 6.00 5.70 5.75 -0.30 -4.96 407,440 2,388.88
26 Jun 2018 5.95 6.05 5.80 6.05 0.05 0.83 226,823 1,341.12
25 Jun 2018 5.90 6.25 5.90 6.00 0.05 0.84 313,579 1,898.50
22 Jun 2018 5.95 6.05 5.85 5.95 0.05 0.85 190,722 1,131.28
21 Jun 2018 6.10 6.10 5.90 5.90 -0.20 -3.28 281,540 1,680.14
20 Jun 2018 5.90 6.10 5.90 6.10 0.10 1.67 253,972 1,519.63
19 Jun 2018 6.15 6.20 5.95 6.00 -0.15 -2.44 650,391 3,899.98
18 Jun 2018 6.35 6.35 6.10 6.15 -0.15 -2.38 237,380 1,467.49
15 Jun 2018 6.35 6.50 6.30 6.30 0.00 0.00 427,900 2,721.46
14 Jun 2018 6.45 6.55 6.30 6.30 -0.15 -2.33 204,539 1,307.28
13 Jun 2018 6.50 6.60 6.45 6.45 -0.05 -0.77 210,800 1,368.89
12 Jun 2018 6.55 6.60 6.45 6.50 -0.05 -0.76 198,600 1,287.01
11 Jun 2018 6.65 6.70 6.55 6.55 -0.10 -1.50 339,404 2,248.09
8 Jun 2018 6.60 6.75 6.50 6.65 0.05 0.76 380,832 2,522.30
7 Jun 2018 6.55 6.75 6.45 6.60 0.10 1.54 2,807,620 18,598.42
6 Jun 2018 6.10 7.10 6.10 6.50 0.40 6.56 5,722,711 37,973.42
5 Jun 2018 6.20 6.25 6.00 6.10 -0.10 -1.61 358,219 2,200.53
4 Jun 2018 6.25 6.40 6.20 6.20 -0.05 -0.80 414,946 2,605.49
1 Jun 2018 6.55 6.60 6.20 6.25 -0.30 -4.58 739,781 4,669.86
31 May 2018 6.95 6.95 6.45 6.55 -0.40 -5.76 808,680 5,390.78
30 May 2018 7.10 7.10 6.85 6.95 -0.15 -2.11 334,660 2,332.77
28 May 2018 7.00 7.25 7.00 7.10 0.10 1.43 735,529 5,235.92
25 May 2018 7.10 7.20 6.95 7.00 -0.15 -2.10 557,863 3,922.65
24 May 2018 7.20 7.25 7.10 7.15 -0.10 -1.38 273,641 1,958.62
23 May 2018 7.20 7.35 7.20 7.25 0.05 0.69 459,020 3,341.50
22 May 2018 7.40 7.40 7.20 7.20 -0.20 -2.70 665,100 4,846.70
21 May 2018 7.25 7.45 7.25 7.40 0.20 2.78 607,060 4,458.96
18 May 2018 7.25 7.30 7.20 7.20 -0.10 -1.37 376,421 2,729.06
17 May 2018 7.35 7.55 7.25 7.30 0.00 0.00 946,520 6,964.00
16 May 2018 7.65 7.80 7.25 7.30 -0.45 -5.81 1,380,200 10,362.80
15 May 2018 7.90 7.95 7.50 7.75 -0.35 -4.32 2,024,611 15,602.54
14 May 2018 8.20 8.25 7.95 8.10 0.00 0.00 308,100 2,504.99
11 May 2018 8.45 8.60 8.00 8.10 -0.30 -3.57 1,787,301 14,572.05
10 May 2018 8.85 8.85 8.35 8.40 -0.30 -3.45 1,196,208 10,333.37
9 May 2018 9.25 9.70 8.70 8.70 -1.25 -12.56 4,622,290 41,266.72
8 May 2018 10.10 10.10 9.95 9.95 -0.05 -0.50 474,044 4,728.02
7 May 2018 10.10 10.30 10.00 10.00 -0.10 -0.99 343,500 3,465.27
4 May 2018 10.30 10.30 10.10 10.10 -0.20 -1.94 405,000 4,115.53
3 May 2018 10.10 10.50 10.10 10.30 0.30 3.00 2,040,701 21,001.58
2 May 2018 10.10 10.30 10.00 10.00 -0.10 -0.99 572,552 5,755.86
30 Apr 2018 10.00 10.30 10.00 10.10 0.00 0.00 202,500 2,044.87
27 Apr 2018 10.30 10.30 10.10 10.10 -0.20 -1.94 103,301 1,050.04
26 Apr 2018 10.20 10.30 10.10 10.30 0.10 0.98 80,200 816.07
25 Apr 2018 10.30 10.30 10.10 10.20 -0.10 -0.97 150,500 1,538.42
24 Apr 2018 10.40 10.40 10.10 10.30 -0.10 -0.96 304,200 3,126.84
23 Apr 2018 10.50 10.50 10.30 10.40 0.00 0.00 201,100 2,087.13
20 Apr 2018 10.40 10.50 10.30 10.40 0.10 0.97 261,000 2,699.04
19 Apr 2018 10.30 10.40 10.30 10.30 0.10 0.98 251,500 2,599.91
18 Apr 2018 10.20 10.40 10.20 10.20 0.10 0.99 298,000 3,052.00
17 Apr 2018 10.40 10.70 10.10 10.10 -0.30 -2.88 1,347,765 13,972.07
12 Apr 2018 10.40 10.60 10.30 10.40 0.10 0.97 753,812 7,858.91
11 Apr 2018 10.20 10.50 10.20 10.30 0.20 1.98 1,144,124 11,784.06
10 Apr 2018 10.10 10.20 9.90 10.10 0.10 1.00 898,900 9,027.86
9 Apr 2018 10.00 10.20 10.00 10.00 0.00 0.00 288,530 2,903.84
5 Apr 2018 10.10 10.40 9.95 10.00 -0.10 -0.99 1,124,351 11,363.28
4 Apr 2018 10.10 10.30 10.00 10.10 0.00 0.00 1,539,300 15,483.34
3 Apr 2018 11.00 11.00 9.95 10.10 -0.90 -8.18 4,608,109 47,083.04
2 Apr 2018 11.30 11.40 10.90 11.00 -0.40 -3.51 1,611,561 17,799.73
30 Mar 2018 11.90 12.00 11.20 11.40 -0.60 -5.00 2,016,431 23,008.24
29 Mar 2018 12.80 13.00 11.50 12.00 -0.80 -6.25 2,273,600 27,488.38
28 Mar 2018 13.40 13.40 12.80 12.80 -0.50 -3.76 449,576 5,847.75
27 Mar 2018 13.30 13.50 13.30 13.30 0.00 0.00 118,200 1,576.06
26 Mar 2018 13.50 13.60 13.30 13.30 -0.20 -1.48 173,200 2,320.15
23 Mar 2018 13.60 13.80 13.50 13.50 -0.40 -2.88 270,600 3,668.58
22 Mar 2018 13.90 14.00 13.80 13.90 -0.10 -0.71 255,000 3,533.65
21 Mar 2018 14.10 14.20 13.90 14.00 0.10 0.72 344,702 4,849.88
20 Mar 2018 13.70 14.00 13.60 13.90 0.10 0.72 589,300 8,139.19
19 Mar 2018 14.60 14.60 13.80 13.80 -2.60 -15.85 1,607,071 22,507.95
16 Mar 2018 16.50 16.80 16.30 16.40 0.10 0.61 1,193,410 19,663.77
15 Mar 2018 16.00 16.50 16.00 16.30 0.30 1.88 462,102 7,506.81
14 Mar 2018 15.90 16.10 15.80 16.00 0.10 0.63 512,100 8,150.36
13 Mar 2018 16.00 16.10 15.80 15.90 0.00 0.00 600,401 9,845.10
12 Mar 2018 15.80 16.10 15.80 15.90 0.10 0.63 769,401 12,507.56
9 Mar 2018 16.50 16.50 15.80 15.80 -0.70 -4.24 1,261,940 20,475.91
8 Mar 2018 16.70 16.70 16.40 16.50 0.00 0.00 680,200 11,298.87
7 Mar 2018 16.80 16.90 16.40 16.50 -0.20 -1.20 1,324,635 22,036.45
6 Mar 2018 16.50 16.80 16.40 16.70 0.20 1.21 1,523,002 25,323.00
5 Mar 2018 16.80 16.80 16.30 16.50 -0.20 -1.20 853,822 14,152.19
2 Mar 2018 16.70 16.80 16.60 16.70 -0.10 -0.60 292,601 4,871.34
28 Feb 2018 17.00 17.10 16.60 16.80 -0.20 -1.18 1,320,800 22,228.83
27 Feb 2018 17.10 17.30 17.00 17.00 0.10 0.59 2,653,725 45,417.43
26 Feb 2018 17.10 17.20 16.90 16.90 0.00 0.00 1,250,300 21,314.65
23 Feb 2018 16.60 17.00 16.50 16.90 0.40 2.42 1,176,300 19,719.93
22 Feb 2018 16.60 16.80 16.30 16.50 0.00 0.00 2,490,001 41,364.44
21 Feb 2018 17.20 17.50 16.50 16.50 -0.30 -1.79 7,048,710 120,278.75
20 Feb 2018 16.90 17.10 16.80 16.80 -0.10 -0.59 485,800 8,212.94
19 Feb 2018 17.10 17.30 16.90 16.90 0.00 0.00 1,306,600 22,317.25
16 Feb 2018 16.50 17.30 16.50 16.90 0.40 2.42 2,241,481 38,128.90
15 Feb 2018 16.80 16.80 16.50 16.50 -0.20 -1.20 491,100 8,141.28
14 Feb 2018 16.90 17.00 16.60 16.70 0.00 0.00 953,700 16,028.29
13 Feb 2018 17.00 17.00 16.70 16.70 -0.20 -1.18 504,100 8,463.34
12 Feb 2018 16.80 17.00 16.70 16.90 0.20 1.20 1,044,800 17,567.88
9 Feb 2018 16.00 16.80 15.90 16.70 0.50 3.09 3,244,700 53,306.93
8 Feb 2018 16.20 16.40 16.20 16.20 0.10 0.62 552,500 8,953.54
7 Feb 2018 16.50 16.50 16.00 16.10 -0.20 -1.23 541,600 8,803.02
6 Feb 2018 16.10 16.30 16.00 16.30 -0.10 -0.61 1,461,800 23,510.35
5 Feb 2018 16.30 16.60 16.10 16.40 -0.20 -1.20 1,353,200 22,154.71
2 Feb 2018 16.90 17.00 16.60 16.60 -0.10 -0.60 3,225,902 54,149.61
1 Feb 2018 16.80 17.10 16.70 16.70 0.20 1.21 6,187,800 104,283.44
31 Jan 2018 16.10 16.70 16.10 16.50 0.30 1.85 3,702,910 61,009.56
30 Jan 2018 16.20 16.40 15.90 16.20 0.10 0.62 1,046,100 16,864.95
29 Jan 2018 16.20 16.30 16.10 16.10 0.00 0.00 182,400 2,953.46
26 Jan 2018 16.20 16.40 16.00 16.10 -0.10 -0.62 1,608,100 26,004.71
25 Jan 2018 16.10 16.60 16.00 16.20 0.20 1.25 5,133,500 84,252.62
24 Jan 2018 15.90 16.20 15.90 16.00 0.30 1.91 574,900 9,210.22
23 Jan 2018 16.00 16.00 15.70 15.70 -0.10 -0.63 214,201 3,381.59
22 Jan 2018 15.80 16.10 15.80 15.80 0.00 0.00 152,900 2,430.64
19 Jan 2018 15.70 16.00 15.70 15.80 0.10 0.64 260,535 4,102.91
18 Jan 2018 15.90 15.90 15.70 15.70 -0.10 -0.63 351,280 5,548.70
17 Jan 2018 16.10 16.10 15.80 15.80 -0.10 -0.63 480,000 7,615.32
16 Jan 2018 15.90 16.10 15.80 15.90 0.10 0.63 155,200 2,472.97
15 Jan 2018 16.20 16.30 15.80 15.80 -0.20 -1.25 567,010 9,069.28
12 Jan 2018 16.10 16.40 15.90 16.00 -0.10 -0.62 1,709,885 27,477.79
11 Jan 2018 16.20 16.40 16.10 16.10 -0.20 -1.23 741,200 12,011.94
10 Jan 2018 16.30 16.50 16.10 16.30 0.20 1.24 2,391,800 39,022.68
9 Jan 2018 16.30 16.30 16.00 16.10 -0.10 -0.62 576,400 9,324.74
8 Jan 2018 16.00 16.40 16.00 16.20 0.20 1.25 1,085,100 17,565.02
5 Jan 2018 15.90 16.40 15.90 16.00 0.20 1.27 2,145,201 34,603.16
4 Jan 2018 15.80 16.00 15.70 15.80 0.00 0.00 852,800 13,528.07
3 Jan 2018 15.60 16.20 15.60 15.80 0.30 1.94 3,227,003 51,338.70