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) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2022 | 394.00 | 478.00 | 390.00 | 474.00 | +106.00 | +28.80 | 14,781,550 | 6,502,118.65 |
| 26/07/2022 | 377.00 | 378.00 | 365.00 | 368.00 | -6.00 | -1.60 | 922,987 | 341,351.10 |
| 25/07/2022 | 371.00 | 386.00 | 370.00 | 374.00 | +5.00 | +1.36 | 1,693,002 | 636,992.18 |
| 22/07/2022 | 372.00 | 372.00 | 364.00 | 369.00 | 0.00 | 0.00 | 1,308,569 | 480,827.67 |
| 21/07/2022 | 363.00 | 369.00 | 360.00 | 369.00 | +5.00 | +1.37 | 2,035,983 | 744,821.34 |
| 20/07/2022 | 344.00 | 372.00 | 344.00 | 364.00 | +24.00 | +7.06 | 5,801,588 | 2,090,897.10 |
| 19/07/2022 | 336.00 | 340.00 | 330.00 | 340.00 | +1.00 | +0.29 | 1,296,830 | 435,318.57 |
| 18/07/2022 | 325.00 | 339.00 | 324.00 | 339.00 | +16.00 | +4.95 | 2,274,179 | 757,970.44 |
| 15/07/2022 | 329.00 | 329.00 | 316.00 | 323.00 | -4.00 | -1.22 | 1,310,447 | 420,837.10 |
| 14/07/2022 | 318.00 | 333.00 | 318.00 | 327.00 | +9.00 | +2.83 | 1,324,482 | 434,744.09 |
| 12/07/2022 | 318.00 | 326.00 | 316.00 | 318.00 | -4.00 | -1.24 | 856,479 | 274,354.65 |
| 11/07/2022 | 324.00 | 326.00 | 321.00 | 322.00 | -3.00 | -0.92 | 334,741 | 107,846.61 |
| 08/07/2022 | 331.00 | 331.00 | 321.00 | 325.00 | -6.00 | -1.81 | 746,207 | 242,728.92 |
| 07/07/2022 | 314.00 | 332.00 | 312.00 | 331.00 | +19.00 | +6.09 | 1,814,147 | 591,362.41 |
| 06/07/2022 | 317.00 | 323.00 | 311.00 | 312.00 | -4.00 | -1.27 | 961,864 | 303,274.02 |
| 05/07/2022 | 329.00 | 330.00 | 315.00 | 316.00 | -10.00 | -3.07 | 890,065 | 286,421.69 |
| 04/07/2022 | 339.00 | 339.00 | 326.00 | 326.00 | -12.00 | -3.55 | 787,848 | 261,163.78 |
| 01/07/2022 | 330.00 | 341.00 | 330.00 | 338.00 | +5.00 | +1.50 | 1,266,896 | 427,083.11 |
| 30/06/2022 | 338.00 | 338.00 | 327.00 | 333.00 | -4.00 | -1.19 | 2,333,006 | 776,553.16 |
| 29/06/2022 | 339.00 | 342.00 | 333.00 | 337.00 | -3.00 | -0.88 | 1,376,469 | 465,171.63 |
| 28/06/2022 | 334.00 | 340.00 | 330.00 | 340.00 | +4.00 | +1.19 | 1,731,793 | 582,319.76 |
| 27/06/2022 | 328.00 | 338.00 | 328.00 | 336.00 | +13.00 | +4.02 | 2,894,317 | 967,579.87 |
| 24/06/2022 | 315.00 | 332.00 | 314.00 | 323.00 | +10.00 | +3.19 | 2,426,918 | 787,062.55 |
| 23/06/2022 | 306.00 | 314.00 | 305.00 | 313.00 | +10.00 | +3.30 | 1,071,317 | 333,439.68 |
| 22/06/2022 | 311.00 | 317.00 | 303.00 | 303.00 | -9.00 | -2.88 | 1,896,921 | 585,835.03 |
| 21/06/2022 | 306.00 | 312.00 | 303.00 | 312.00 | +7.00 | +2.30 | 1,567,732 | 482,947.71 |
| 20/06/2022 | 294.00 | 307.00 | 287.00 | 305.00 | +13.00 | +4.45 | 2,738,718 | 819,444.03 |
| 17/06/2022 | 302.00 | 303.00 | 292.00 | 292.00 | -10.00 | -3.31 | 2,140,625 | 631,108.29 |
| 16/06/2022 | 314.00 | 315.00 | 302.00 | 302.00 | -6.00 | -1.95 | 1,276,311 | 391,963.00 |
| 15/06/2022 | 316.00 | 316.00 | 307.00 | 308.00 | -6.00 | -1.91 | 758,341 | 234,835.44 |
| 14/06/2022 | 304.00 | 316.00 | 304.00 | 314.00 | +9.00 | +2.95 | 1,043,754 | 323,978.74 |
| 13/06/2022 | 309.00 | 313.00 | 305.00 | 305.00 | -12.00 | -3.79 | 1,580,392 | 486,877.45 |
| 10/06/2022 | 320.00 | 322.00 | 316.00 | 317.00 | -2.00 | -0.63 | 1,022,091 | 324,516.19 |
| 09/06/2022 | 326.00 | 327.00 | 319.00 | 319.00 | -5.00 | -1.54 | 1,335,238 | 429,777.04 |
| 08/06/2022 | 330.00 | 330.00 | 324.00 | 324.00 | -2.00 | -0.61 | 1,116,719 | 363,820.17 |
| 07/06/2022 | 334.00 | 335.00 | 326.00 | 326.00 | -8.00 | -2.40 | 1,293,640 | 423,909.13 |
| 06/06/2022 | 337.00 | 337.00 | 331.00 | 334.00 | -2.00 | -0.60 | 414,029 | 138,166.08 |
| 02/06/2022 | 340.00 | 341.00 | 335.00 | 336.00 | -6.00 | -1.75 | 582,890 | 196,684.94 |
| 01/06/2022 | 347.00 | 347.00 | 341.00 | 342.00 | -4.00 | -1.16 | 653,921 | 224,406.36 |
The Information is provided for informative and educational purposes only.
