Companies/Securities in Focus
DIF : DIGITAL TELECOMMUNICATIONS INFRASTRUCTURE FUND
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 | 13.50 | 13.60 | 13.50 | 13.50 | 0.00 | 0.00 | 7,638,840 | 103,341.26 |
| 28/06/2022 | 13.40 | 13.60 | 13.30 | 13.50 | +0.20 | +1.50 | 14,531,890 | 195,618.45 |
| 27/06/2022 | 13.20 | 13.30 | 13.10 | 13.30 | +0.20 | +1.53 | 9,699,686 | 128,184.44 |
| 24/06/2022 | 13.10 | 13.20 | 13.00 | 13.10 | 0.00 | 0.00 | 23,955,444 | 314,429.61 |
| 23/06/2022 | 13.30 | 13.40 | 13.10 | 13.10 | -0.20 | -1.50 | 31,275,336 | 412,920.39 |
| 22/06/2022 | 13.30 | 13.40 | 13.30 | 13.30 | -0.10 | -0.75 | 9,302,373 | 123,848.04 |
| 21/06/2022 | 13.40 | 13.40 | 13.20 | 13.40 | 0.00 | 0.00 | 24,912,498 | 331,646.14 |
| 20/06/2022 | 13.40 | 13.50 | 13.30 | 13.40 | -0.10 | -0.74 | 13,710,756 | 183,114.92 |
| 17/06/2022 | 13.30 | 13.50 | 13.20 | 13.50 | +0.20 | +1.50 | 41,479,951 | 553,689.95 |
| 16/06/2022 | 13.50 | 13.60 | 13.30 | 13.30 | -0.10 | -0.75 | 38,456,255 | 516,105.95 |
| 15/06/2022 | 13.60 | 13.60 | 13.40 | 13.40 | -0.10 | -0.74 | 47,918,874 | 646,899.30 |
| 14/06/2022 | 13.60 | 13.60 | 13.50 | 13.50 | -0.10 | -0.74 | 8,834,413 | 119,652.24 |
| 13/06/2022 | 13.50 | 13.60 | 13.50 | 13.60 | +0.10 | +0.74 | 10,347,241 | 140,094.00 |
| 10/06/2022 | 13.60 | 13.60 | 13.50 | 13.50 | -0.10 | -0.74 | 31,686,897 | 429,957.12 |
| 09/06/2022 | 13.70 | 13.70 | 13.60 | 13.60 | 0.00 | 0.00 | 13,538,654 | 184,300.61 |
| 08/06/2022 | 13.60 | 13.70 | 13.60 | 13.60 | 0.00 | 0.00 | 27,002,027 | 367,724.73 |
| 07/06/2022 | 13.70 | 13.70 | 13.60 | 13.60 | 0.00 | 0.00 | 13,875,193 | 189,086.20 |
| 06/06/2022 | 13.70 | 13.80 | 13.60 | 13.60 | -0.10 | -0.73 | 29,589,729 | 404,622.89 |
| 02/06/2022 | 13.70 | 13.80 | 13.60 | 13.70 | 0.00 | 0.00 | 48,380,250 | 663,159.50 |
| 01/06/2022 | 13.60 | 13.70 | 13.20 | 13.70 | -0.30 | -2.14 | 356,511,740 | 4,807,648.60 |
| 31/05/2022 | 14.00 | 14.10 | 14.00 | 14.00 | -0.10 | -0.71 | 19,557,929 | 273,843.01 |
| 30/05/2022 | 14.00 | 14.10 | 13.90 | 14.10 | +0.10 | +0.71 | 15,845,823 | 222,265.35 |
| 27/05/2022 | 14.00 | 14.00 | 13.90 | 14.00 | 0.00 | 0.00 | 6,148,658 | 85,947.09 |
| 26/05/2022 | 14.00 | 14.00 | 13.90 | 14.00 | +0.10 | +0.72 | 4,097,270 | 57,197.88 |
| 25/05/2022 | 14.00 | 14.00 | 13.90 | 13.90 | 0.00 | 0.00 | 6,808,420 | 94,923.34 |
| 24/05/2022 | 13.90 | 14.00 | 13.90 | 13.90 | 0.00 | 0.00 | 10,026,836 | 139,565.26 |
| 23/05/2022 | 14.00 | 14.00 | 13.90 | 13.90 | -0.10 | -0.71 | 5,884,262 | 82,199.90 |
| 20/05/2022 | 14.00 | 14.00 | 13.90 | 14.00 | 0.00 | 0.00 | 6,547,642 | 91,630.66 |
| 19/05/2022 | 14.00 | 14.10 | 13.90 | 14.00 | 0.00 | 0.00 | 39,357,504 | 549,513.00 |
| 18/05/2022 | 14.00 | 14.10 | 14.00 | 14.00 | 0.00 | 0.00 | 5,217,493 | 73,297.13 |
| 17/05/2022 | 14.10 | 14.10 | 14.00 | 14.00 | -0.30 | -2.10 | 14,638,997 | 205,590.27 |
| 13/05/2022 | 14.20 | 14.30 | 14.20 | 14.30 | 0.00 | 0.00 | 10,290,876 | 146,814.01 |
| 12/05/2022 | 14.20 | 14.30 | 14.10 | 14.30 | 0.00 | 0.00 | 22,173,068 | 315,069.14 |
| 11/05/2022 | 14.20 | 14.30 | 14.20 | 14.30 | 0.00 | 0.00 | 11,721,530 | 167,294.71 |
| 10/05/2022 | 14.30 | 14.30 | 14.20 | 14.30 | 0.00 | 0.00 | 12,122,886 | 172,989.16 |
| 09/05/2022 | 14.20 | 14.30 | 14.20 | 14.30 | +0.20 | +1.42 | 16,332,387 | 232,063.56 |
| 06/05/2022 | 14.10 | 14.20 | 14.10 | 14.10 | -0.10 | -0.70 | 6,881,118 | 97,225.75 |
| 05/05/2022 | 14.10 | 14.20 | 14.10 | 14.20 | 0.00 | 0.00 | 11,680,302 | 165,656.93 |
| 03/05/2022 | 14.20 | 14.20 | 14.10 | 14.20 | +0.10 | +0.71 | 10,811,037 | 153,105.59 |
The Information is provided for informative and educational purposes only.
