Companies/Securities in Focus
DIMET-W4 : DIMET (SIAM) PUBLIC COMPANY LIMITED To the existing shareholders of the company No.4
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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 0.17 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25 | 318,500 | 53.99 |
| 26/05/2022 | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 1,738,714 | 293.88 |
| 25/05/2022 | 0.18 | 0.18 | 0.16 | 0.16 | -0.01 | -5.88 | 1,467,607 | 247.99 |
| 24/05/2022 | 0.16 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25 | 209,700 | 34.01 |
| 23/05/2022 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 1,063,700 | 180.43 |
| 20/05/2022 | 0.18 | 0.18 | 0.16 | 0.16 | -0.01 | -5.88 | 2,010,510 | 340.62 |
| 19/05/2022 | 0.16 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00 | 5,594,830 | 946.97 |
| 18/05/2022 | 0.19 | 0.20 | 0.17 | 0.17 | -0.02 | -10.53 | 8,022,407 | 1,463.47 |
| 17/05/2022 | 0.13 | 0.20 | 0.13 | 0.19 | +0.06 | +46.15 | 35,259,371 | 5,942.97 |
| 13/05/2022 | 0.13 | 0.14 | 0.13 | 0.13 | +0.01 | +8.33 | 6,501,300 | 855.98 |
| 12/05/2022 | 0.15 | 0.16 | 0.12 | 0.12 | -0.04 | -25.00 | 16,578,300 | 2,224.88 |
| 11/05/2022 | 0.16 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00 | 704,000 | 112.18 |
| 10/05/2022 | 0.14 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67 | 3,211,201 | 480.46 |
| 09/05/2022 | 0.18 | 0.19 | 0.13 | 0.15 | -0.04 | -21.05 | 27,911,000 | 4,415.89 |
| 06/05/2022 | 0.19 | 0.20 | 0.17 | 0.19 | 0.00 | 0.00 | 15,302,614 | 2,822.81 |
| 05/05/2022 | 0.21 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00 | 1,986,307 | 393.79 |
| 03/05/2022 | 0.22 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76 | 1,232,300 | 258.08 |
| 29/04/2022 | 0.20 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 4,245,100 | 870.18 |
| 28/04/2022 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00 | 1,068,430 | 215.81 |
| 27/04/2022 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 3,779,141 | 794.25 |
| 26/04/2022 | 0.22 | 0.23 | 0.20 | 0.21 | -0.02 | -8.70 | 8,464,100 | 1,785.31 |
| 25/04/2022 | 0.22 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00 | 3,227,111 | 713.31 |
| 22/04/2022 | 0.22 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55 | 1,740,200 | 384.02 |
| 21/04/2022 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35 | 3,941,000 | 870.49 |
| 20/04/2022 | 0.23 | 0.24 | 0.22 | 0.23 | -0.01 | -4.17 | 12,898,200 | 2,973.26 |
| 19/04/2022 | 0.23 | 0.25 | 0.22 | 0.24 | +0.01 | +4.35 | 17,500,140 | 4,161.24 |
| 18/04/2022 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 3,513,200 | 808.05 |
| 12/04/2022 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 4,714,500 | 1,084.34 |
| 11/04/2022 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17 | 3,264,000 | 751.38 |
| 08/04/2022 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00 | 2,543,800 | 610.12 |
| 07/04/2022 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00 | 9,038,200 | 2,162.85 |
| 05/04/2022 | 0.25 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00 | 16,817,623 | 4,179.66 |
| 04/04/2022 | 0.23 | 0.25 | 0.23 | 0.24 | +0.01 | +4.35 | 26,039,900 | 6,401.51 |
| 01/04/2022 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17 | 2,546,000 | 602.41 |
The Information is provided for informative and educational purposes only.
