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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 14.20 | 14.20 | 14.10 | 14.10 | 0.00 | 0.00 | 7,793,451 | 110,224.12 |
| 28/04/2022 | 14.10 | 14.20 | 14.10 | 14.10 | -0.10 | -0.70 | 5,693,056 | 80,396.96 |
| 27/04/2022 | 14.10 | 14.20 | 14.10 | 14.20 | +0.10 | +0.71 | 4,766,776 | 67,389.67 |
| 26/04/2022 | 14.20 | 14.20 | 14.10 | 14.10 | -0.10 | -0.70 | 6,398,651 | 90,455.09 |
| 25/04/2022 | 14.20 | 14.20 | 14.10 | 14.20 | 0.00 | 0.00 | 4,077,333 | 57,672.96 |
| 22/04/2022 | 14.20 | 14.20 | 14.10 | 14.20 | +0.10 | +0.71 | 3,362,146 | 47,527.94 |
| 21/04/2022 | 14.20 | 14.20 | 14.10 | 14.10 | -0.10 | -0.70 | 9,260,594 | 130,709.54 |
| 20/04/2022 | 14.20 | 14.20 | 14.10 | 14.20 | 0.00 | 0.00 | 5,351,652 | 75,605.46 |
| 19/04/2022 | 14.20 | 14.20 | 14.10 | 14.20 | 0.00 | 0.00 | 3,841,574 | 54,273.30 |
| 18/04/2022 | 14.10 | 14.20 | 14.10 | 14.20 | +0.10 | +0.71 | 2,513,955 | 35,535.94 |
| 12/04/2022 | 14.20 | 14.20 | 14.10 | 14.10 | 0.00 | 0.00 | 2,825,350 | 39,972.68 |
| 11/04/2022 | 14.10 | 14.20 | 14.10 | 14.10 | -0.10 | -0.70 | 2,896,512 | 40,992.54 |
| 08/04/2022 | 14.20 | 14.20 | 14.10 | 14.20 | 0.00 | 0.00 | 2,287,188 | 32,431.38 |
| 07/04/2022 | 14.10 | 14.20 | 14.10 | 14.20 | 0.00 | 0.00 | 6,741,348 | 95,474.48 |
| 05/04/2022 | 14.10 | 14.20 | 14.10 | 14.20 | +0.10 | +0.71 | 2,600,517 | 36,769.49 |
| 04/04/2022 | 14.20 | 14.30 | 14.10 | 14.10 | -0.10 | -0.70 | 13,179,505 | 187,088.31 |
| 01/04/2022 | 14.20 | 14.20 | 14.10 | 14.20 | +0.10 | +0.71 | 6,517,554 | 92,380.69 |
The Information is provided for informative and educational purposes only.
