Companies/Securities in Focus
DELTA : DELTA ELECTRONICS (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 660.00 | 674.00 | 640.00 | 654.00 | -6.00 | -0.91 | 4,064,431 | 2,678,961.53 |
| 29/09/2022 | 632.00 | 670.00 | 624.00 | 660.00 | +34.00 | +5.43 | 7,152,771 | 4,659,212.72 |
| 28/09/2022 | 618.00 | 632.00 | 618.00 | 626.00 | +4.00 | +0.64 | 1,794,309 | 1,124,897.48 |
| 27/09/2022 | 632.00 | 638.00 | 622.00 | 622.00 | -6.00 | -0.96 | 2,627,714 | 1,652,872.50 |
| 26/09/2022 | 616.00 | 632.00 | 614.00 | 628.00 | +8.00 | +1.29 | 2,306,439 | 1,441,996.26 |
| 23/09/2022 | 642.00 | 642.00 | 612.00 | 620.00 | -16.00 | -2.52 | 3,741,039 | 2,332,285.80 |
| 22/09/2022 | 618.00 | 638.00 | 618.00 | 636.00 | +20.00 | +3.25 | 3,521,944 | 2,219,198.05 |
| 21/09/2022 | 624.00 | 626.00 | 614.00 | 616.00 | +2.00 | +0.33 | 2,215,981 | 1,374,819.86 |
| 20/09/2022 | 628.00 | 648.00 | 612.00 | 614.00 | -4.00 | -0.65 | 4,440,235 | 2,773,380.29 |
| 19/09/2022 | 592.00 | 630.00 | 592.00 | 618.00 | +28.00 | +4.75 | 3,943,439 | 2,426,690.40 |
| 16/09/2022 | 584.00 | 608.00 | 580.00 | 590.00 | +6.00 | +1.03 | 4,305,433 | 2,560,260.82 |
| 15/09/2022 | 632.00 | 642.00 | 584.00 | 584.00 | -38.00 | -6.11 | 6,372,953 | 3,878,087.38 |
| 14/09/2022 | 590.00 | 636.00 | 580.00 | 622.00 | +10.00 | +1.63 | 8,085,076 | 4,906,188.13 |
| 13/09/2022 | 670.00 | 676.00 | 612.00 | 612.00 | -52.00 | -7.83 | 3,720,549 | 2,375,222.26 |
| 12/09/2022 | 668.00 | 694.00 | 660.00 | 664.00 | -4.00 | -0.60 | 4,181,716 | 2,824,617.37 |
| 09/09/2022 | 614.00 | 674.00 | 598.00 | 668.00 | +64.00 | +10.60 | 10,014,725 | 6,399,057.69 |
| 08/09/2022 | 576.00 | 616.00 | 576.00 | 604.00 | +32.00 | +5.59 | 6,442,647 | 3,843,860.72 |
| 07/09/2022 | 520.00 | 572.00 | 520.00 | 572.00 | +54.00 | +10.42 | 6,352,551 | 3,519,188.21 |
| 06/09/2022 | 526.00 | 528.00 | 514.00 | 518.00 | -6.00 | -1.15 | 1,594,040 | 828,500.03 |
| 05/09/2022 | 506.00 | 526.00 | 488.00 | 524.00 | +14.00 | +2.75 | 3,961,569 | 1,999,564.61 |
| 02/09/2022 | 524.00 | 526.00 | 506.00 | 510.00 | -14.00 | -2.67 | 1,836,882 | 944,135.09 |
| 01/09/2022 | 530.00 | 536.00 | 518.00 | 524.00 | 0.00 | 0.00 | 1,802,855 | 947,802.37 |
| 31/08/2022 | 530.00 | 544.00 | 508.00 | 524.00 | -12.00 | -2.24 | 4,590,995 | 2,405,215.13 |
| 30/08/2022 | 540.00 | 548.00 | 534.00 | 536.00 | +2.00 | +0.37 | 1,735,764 | 935,893.51 |
| 29/08/2022 | 560.00 | 568.00 | 532.00 | 534.00 | -44.00 | -7.61 | 3,716,519 | 2,044,716.79 |
| 26/08/2022 | 564.00 | 586.00 | 564.00 | 578.00 | +20.00 | +3.58 | 3,033,003 | 1,746,288.92 |
| 25/08/2022 | 562.00 | 568.00 | 554.00 | 558.00 | +4.00 | +0.72 | 1,289,817 | 722,990.47 |
| 24/08/2022 | 580.00 | 582.00 | 554.00 | 554.00 | -26.00 | -4.48 | 2,790,090 | 1,569,370.51 |
| 23/08/2022 | 552.00 | 584.00 | 544.00 | 580.00 | +26.00 | +4.69 | 3,328,810 | 1,889,610.59 |
| 22/08/2022 | 560.00 | 574.00 | 554.00 | 554.00 | -10.00 | -1.77 | 2,115,906 | 1,191,196.05 |
| 19/08/2022 | 580.00 | 584.00 | 558.00 | 564.00 | -12.00 | -2.08 | 2,016,181 | 1,144,185.80 |
| 18/08/2022 | 592.00 | 592.00 | 566.00 | 576.00 | -10.00 | -1.71 | 2,313,273 | 1,342,601.65 |
| 17/08/2022 | 600.00 | 616.00 | 578.00 | 586.00 | -4.00 | -0.68 | 4,866,048 | 2,915,351.35 |
| 16/08/2022 | 556.00 | 600.00 | 552.00 | 590.00 | +40.00 | +7.27 | 7,173,809 | 4,175,186.28 |
| 15/08/2022 | 546.00 | 560.00 | 536.00 | 550.00 | -4.00 | -0.72 | 3,001,562 | 1,653,759.80 |
| 11/08/2022 | 550.00 | 558.00 | 540.00 | 554.00 | +10.00 | +1.84 | 3,929,685 | 2,163,146.67 |
| 10/08/2022 | 532.00 | 546.00 | 516.00 | 544.00 | +6.00 | +1.12 | 4,003,143 | 2,127,059.33 |
| 09/08/2022 | 506.00 | 542.00 | 506.00 | 538.00 | +32.00 | +6.32 | 4,742,117 | 2,509,830.27 |
| 08/08/2022 | 550.00 | 550.00 | 496.00 | 506.00 | -34.00 | -6.30 | 5,217,473 | 2,692,312.06 |
| 05/08/2022 | 544.00 | 560.00 | 538.00 | 540.00 | -2.00 | -0.37 | 3,871,687 | 2,118,663.60 |
| 04/08/2022 | 530.00 | 544.00 | 524.00 | 542.00 | +20.00 | +3.83 | 6,015,508 | 3,233,813.86 |
| 03/08/2022 | 502.00 | 522.00 | 498.00 | 522.00 | +32.00 | +6.53 | 7,397,373 | 3,800,646.04 |
| 02/08/2022 | 498.00 | 532.00 | 480.00 | 490.00 | -20.00 | -3.92 | 9,187,820 | 4,694,118.21 |
| 01/08/2022 | 494.00 | 542.00 | 474.00 | 510.00 | +36.00 | +7.59 | 13,922,700 | 7,067,798.70 |
The Information is provided for informative and educational purposes only.
