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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
The Information is provided for informative and educational purposes only.
