Companies/Securities in Focus
BROOK : THE BROOKER GROUP PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 0.56 | 0.56 | 0.54 | 0.54 | 0.00 | 0.00 | 22,338,176 | 12,280.56 |
| 10/08/2022 | 0.55 | 0.56 | 0.54 | 0.54 | -0.01 | -1.82 | 18,058,369 | 9,919.81 |
| 09/08/2022 | 0.56 | 0.57 | 0.55 | 0.55 | -0.01 | -1.79 | 25,817,212 | 14,383.67 |
| 08/08/2022 | 0.54 | 0.56 | 0.53 | 0.56 | +0.02 | +3.70 | 28,184,473 | 15,493.04 |
| 05/08/2022 | 0.53 | 0.54 | 0.53 | 0.54 | +0.01 | +1.89 | 8,292,874 | 4,440.51 |
| 04/08/2022 | 0.54 | 0.55 | 0.53 | 0.53 | -0.01 | -1.85 | 16,181,562 | 8,716.70 |
| 03/08/2022 | 0.54 | 0.54 | 0.53 | 0.54 | 0.00 | 0.00 | 10,865,933 | 5,782.44 |
| 02/08/2022 | 0.55 | 0.55 | 0.53 | 0.54 | -0.01 | -1.82 | 19,479,494 | 10,554.75 |
| 01/08/2022 | 0.54 | 0.57 | 0.53 | 0.55 | +0.03 | +5.77 | 59,177,988 | 32,644.11 |
| 27/07/2022 | 0.52 | 0.53 | 0.52 | 0.52 | 0.00 | 0.00 | 11,746,015 | 6,147.42 |
| 26/07/2022 | 0.52 | 0.54 | 0.52 | 0.52 | -0.01 | -1.89 | 7,259,727 | 3,823.98 |
| 25/07/2022 | 0.53 | 0.54 | 0.52 | 0.53 | -0.01 | -1.85 | 16,154,984 | 8,521.47 |
| 22/07/2022 | 0.54 | 0.55 | 0.53 | 0.54 | 0.00 | 0.00 | 19,295,689 | 10,414.09 |
| 21/07/2022 | 0.54 | 0.55 | 0.53 | 0.54 | -0.02 | -3.57 | 33,679,726 | 18,093.01 |
| 20/07/2022 | 0.55 | 0.58 | 0.55 | 0.56 | +0.03 | +5.66 | 43,965,252 | 24,683.40 |
| 19/07/2022 | 0.55 | 0.55 | 0.52 | 0.53 | -0.01 | -1.85 | 20,703,348 | 11,085.14 |
| 18/07/2022 | 0.52 | 0.56 | 0.51 | 0.54 | +0.03 | +5.88 | 78,858,916 | 42,535.64 |
| 15/07/2022 | 0.52 | 0.53 | 0.51 | 0.51 | -0.01 | -1.92 | 13,271,832 | 6,846.22 |
| 14/07/2022 | 0.51 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00 | 9,466,555 | 4,901.20 |
| 12/07/2022 | 0.52 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00 | 7,140,260 | 3,709.76 |
| 11/07/2022 | 0.53 | 0.54 | 0.52 | 0.52 | -0.02 | -3.70 | 9,959,639 | 5,234.11 |
| 08/07/2022 | 0.55 | 0.56 | 0.53 | 0.54 | +0.01 | +1.89 | 23,654,146 | 12,885.75 |
| 07/07/2022 | 0.52 | 0.54 | 0.51 | 0.53 | +0.02 | +3.92 | 21,184,823 | 11,108.44 |
| 06/07/2022 | 0.53 | 0.53 | 0.50 | 0.51 | -0.02 | -3.77 | 41,633,786 | 21,340.35 |
| 05/07/2022 | 0.55 | 0.57 | 0.53 | 0.53 | -0.01 | -1.85 | 38,684,004 | 21,152.88 |
| 04/07/2022 | 0.56 | 0.57 | 0.54 | 0.54 | -0.02 | -3.57 | 24,648,148 | 13,460.63 |
| 01/07/2022 | 0.56 | 0.58 | 0.55 | 0.56 | 0.00 | 0.00 | 19,017,480 | 10,670.03 |
The Information is provided for informative and educational purposes only.
