Companies/Securities in Focus
BROOK-W6 : THE BROOKER GROUP PUBLIC COMPANY LIMITED To the existing shareholders No. 6
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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17 | 1,198,436 | 279.27 |
| 28/06/2022 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 1,265,070 | 303.64 |
| 27/06/2022 | 0.25 | 0.26 | 0.24 | 0.24 | -0.01 | -4.00 | 2,309,100 | 562.02 |
| 24/06/2022 | 0.27 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00 | 1,313,114 | 338.82 |
| 23/06/2022 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00 | 2,231,100 | 545.51 |
| 22/06/2022 | 0.27 | 0.27 | 0.24 | 0.25 | -0.02 | -7.41 | 4,855,430 | 1,213.16 |
| 21/06/2022 | 0.23 | 0.28 | 0.23 | 0.27 | +0.04 | +17.39 | 6,655,800 | 1,712.81 |
| 20/06/2022 | 0.23 | 0.24 | 0.22 | 0.23 | -0.01 | -4.17 | 5,053,345 | 1,136.98 |
| 17/06/2022 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00 | 3,024,200 | 716.33 |
| 16/06/2022 | 0.24 | 0.25 | 0.23 | 0.24 | +0.01 | +4.35 | 1,619,800 | 382.52 |
| 15/06/2022 | 0.25 | 0.26 | 0.23 | 0.23 | -0.02 | -8.00 | 2,024,912 | 487.14 |
| 14/06/2022 | 0.24 | 0.26 | 0.23 | 0.25 | -0.02 | -7.41 | 7,337,000 | 1,778.31 |
| 13/06/2022 | 0.28 | 0.28 | 0.25 | 0.27 | -0.03 | -10.00 | 4,588,700 | 1,213.46 |
| 10/06/2022 | 0.29 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45 | 1,627,124 | 472.07 |
| 09/06/2022 | 0.30 | 0.32 | 0.29 | 0.29 | 0.00 | 0.00 | 1,166,100 | 353.73 |
| 08/06/2022 | 0.31 | 0.31 | 0.29 | 0.29 | -0.02 | -6.45 | 996,524 | 298.74 |
| 07/06/2022 | 0.30 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00 | 510,450 | 153.76 |
| 06/06/2022 | 0.30 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00 | 2,012,500 | 610.44 |
| 02/06/2022 | 0.33 | 0.33 | 0.31 | 0.31 | -0.02 | -6.06 | 2,094,400 | 669.72 |
| 01/06/2022 | 0.33 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00 | 1,398,060 | 456.00 |
| 31/05/2022 | 0.32 | 0.33 | 0.32 | 0.33 | +0.01 | +3.13 | 826,200 | 264.81 |
| 30/05/2022 | 0.31 | 0.33 | 0.31 | 0.32 | +0.01 | +3.23 | 2,301,614 | 724.19 |
| 27/05/2022 | 0.31 | 0.31 | 0.29 | 0.31 | +0.01 | +3.33 | 898,200 | 268.73 |
| 26/05/2022 | 0.31 | 0.32 | 0.30 | 0.30 | -0.01 | -3.23 | 1,330,000 | 403.31 |
| 25/05/2022 | 0.31 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00 | 1,635,100 | 508.33 |
| 24/05/2022 | 0.32 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13 | 1,402,400 | 444.67 |
| 23/05/2022 | 0.32 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00 | 1,884,584 | 593.39 |
| 20/05/2022 | 0.31 | 0.32 | 0.30 | 0.32 | +0.02 | +6.67 | 552,300 | 171.11 |
| 19/05/2022 | 0.29 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 1,835,115 | 543.24 |
| 18/05/2022 | 0.32 | 0.33 | 0.30 | 0.30 | -0.03 | -9.09 | 1,450,160 | 452.69 |
| 17/05/2022 | 0.30 | 0.33 | 0.29 | 0.33 | +0.03 | +10.00 | 2,001,200 | 615.66 |
| 13/05/2022 | 0.31 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00 | 3,219,629 | 981.19 |
| 12/05/2022 | 0.35 | 0.35 | 0.29 | 0.30 | -0.06 | -16.67 | 7,528,300 | 2,363.67 |
| 11/05/2022 | 0.38 | 0.38 | 0.35 | 0.36 | -0.01 | -2.70 | 1,683,600 | 607.66 |
| 10/05/2022 | 0.33 | 0.38 | 0.33 | 0.37 | +0.01 | +2.78 | 3,851,660 | 1,357.39 |
| 09/05/2022 | 0.38 | 0.38 | 0.33 | 0.36 | -0.03 | -7.69 | 4,291,800 | 1,505.08 |
| 06/05/2022 | 0.38 | 0.40 | 0.37 | 0.39 | -0.01 | -2.50 | 2,257,101 | 866.53 |
| 05/05/2022 | 0.41 | 0.42 | 0.40 | 0.40 | +0.01 | +2.56 | 1,982,228 | 796.60 |
| 03/05/2022 | 0.42 | 0.43 | 0.39 | 0.39 | -0.04 | -9.30 | 4,664,307 | 1,879.52 |
The Information is provided for informative and educational purposes only.
