SES MAINBOARD > D > DTAC 200US$

Thu 22 May 17:15:21

Time	Price ($)	Bid ($)	Offer ($)	Change ($)	Volume (units)	Total Vol (units)
17:07:56	1.620	1.620	1.670	0.070	200	197400
17:07:23	1.630	1.630	1.670	0.080	200	197200
17:06:47	1.680	1.630	1.680	0.130	200	197000
17:06:44	1.630	1.620	1.630	0.080	200	196800
17:06:33	1.680	1.620	1.680	0.130	600	196600
17:04:37	1.650	1.650	1.680	0.100	200	196000
17:03:48	1.650	1.650	1.680	0.100	200	195800
17:03:42	1.650	1.650	1.680	0.100	200	195600
17:03:34	1.620	1.620	1.650	0.070	5200	195400
17:03:27	1.650	1.620	1.650	0.100	1200	190200
16:33:28	1.530	1.530	1.650	-0.020	800	189000
16:33:26	1.530	1.530	1.650	-0.020	1000	188200
16:33:24	1.630	1.530	1.650	0.080	1000	187200
16:33:20	1.630	1.630	1.650	0.080	1000	186200
16:33:16	1.630	1.630	1.660	0.080	1000	185200
16:33:14	1.650	1.630	1.650	0.100	400	184200
16:33:12	1.630	1.630	1.650	0.080	1000	183800
16:33:08	1.650	1.630	1.650	0.100	200	182800
16:33:07	1.630	1.630	1.650	0.080	1200	182600
16:33:06	1.650	1.630	1.660	0.100	1000	181400
16:33:04	1.650	1.650	1.660	0.100	200	180400
16:33:01	1.660	1.660	1.680	0.110	200	180200
16:32:59	1.660	1.660	1.680	0.110	1200	180000
16:30:37	1.660	1.650	1.660	0.110	4800	178800
16:20:06	1.660	1.650	1.660	0.110	2000	174000
16:20:01	1.650	1.650	1.660	0.100	1200	172000
16:19:56	1.640	1.630	1.650	0.090	7800	170800
16:18:56	1.640	1.630	1.640	0.090	7600	163000
16:13:22	1.640	1.640	1.650	0.090	200	155400
16:13:19	1.650	1.640	1.650	0.100	600	155200
16:13:17	1.650	1.640	1.650	0.100	200	154600
16:13:17	1.640	1.640	1.650	0.090	200	154400
16:13:15	1.650	1.640	1.660	0.100	200	154200
15:33:33	1.640	1.630	1.660	0.090	200	154000
15:33:25	1.640	1.630	1.660	0.090	200	153800
15:33:24	1.640	1.630	1.640	0.090	400	153600
15:33:21	1.640	1.640	1.660	0.090	600	153200
15:33:19	1.640	1.640	1.660	0.090	600	152600
15:33:15	1.640	1.640	1.660	0.090	600	152000
15:33:10	1.640	1.640	1.660	0.090	600	151400
15:33:09	1.660	1.640	1.660	0.110	2400	150800
15:33:08	1.650	1.640	1.660	0.100	7600	147800
15:33:08	1.640	1.640	1.660	0.090	600	148400
15:15:52	1.640	1.640	1.650	0.090	600	140200
15:15:11	1.640	1.640	1.650	0.090	200	139600
15:14:22	1.630	1.630	1.650	0.080	600	139400
15:10:28	1.630	1.630	1.650	0.080	600	138800
15:10:26	1.630	1.630	1.650	0.080	2400	138200
15:07:59	1.650	1.630	1.650	0.100	2400	135800
15:07:54	1.640	1.630	1.650	0.090	5800	133400
15:07:38	1.640	1.640	1.650	0.090	600	127600
15:07:20	1.640	1.640	1.650	0.090	400	127000
15:06:52	1.640	1.640	1.650	0.090	600	126600
15:06:50	1.640	1.640	1.650	0.090	600	126000
15:06:49	1.650	1.640	1.650	0.100	3000	125400
15:06:48	1.650	1.640	1.650	0.100	400	122000
15:06:48	1.640	1.640	1.650	0.090	600	121600
15:06:48	1.640	1.640	1.650	0.090	400	122400
15:06:47	1.640	1.640	1.650	0.090	600	121000
15:06:45	1.650	1.640	1.660	0.100	600	120400
15:06:44	1.650	1.650	1.660	0.100	200	119800
15:06:44	1.650	1.650	1.660	0.100	200	119600
15:06:41	1.650	1.650	1.660	0.100	5000	119400
14:52:14	1.650	1.640	1.660	0.100	12000	114400
14:27:54	1.660	1.640	1.660	0.110	1200	102400
14:27:52	1.660	1.660	1.670	0.110	2000	101200
14:17:57	1.660	1.640	1.660	0.110	3400	99200
14:17:52	1.660	1.640	1.660	0.110	1600	95800
14:17:51	1.660	1.640	1.660	0.110	5000	94200
14:06:45	1.680	1.640	1.680	0.130	3400	89200
14:05:36	1.650	1.640	1.680	0.100	17400	85800
14:02:58	1.650	1.640	1.650	0.100	1200	68400
14:02:25	1.640	1.640	1.650	0.090	3000	67200
14:01:24	1.640	1.660	1.600	0.090	18600	64200
12:17:09	1.620	1.620	1.640	0.070	200	45600
11:54:35	1.640	1.620	1.640	0.090	200	45400
11:54:31	1.640	1.620	1.640	0.090	400	45200
11:54:30	1.640	1.620	1.640	0.090	600	44800
11:54:27	1.620	1.620	1.640	0.070	2000	44200
11:49:22	1.640	1.620	1.640	0.090	31400	42200
11:42:41	1.600	1.530	1.600	0.050	200	10800
11:42:29	1.600	1.530	1.600	0.050	400	10600
11:42:29	1.600	1.530	1.600	0.050	1600	10200
11:42:27	1.590	1.530	1.590	0.040	8200	8600
09:24:29	1.600	1.500	1.600	0.050	400	400