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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 0.14 | 0.16 | 0.14 | 0.15 | +0.01 | +7.14 | 10,440,100 | 1,549.42 |
| 28/06/2022 | 0.14 | 0.15 | 0.13 | 0.14 | +0.01 | +7.69 | 3,069,700 | 430.87 |
| 27/06/2022 | 0.12 | 0.14 | 0.12 | 0.13 | +0.01 | +8.33 | 11,245,700 | 1,430.93 |
| 24/06/2022 | 0.11 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09 | 1,396,200 | 159.75 |
| 23/06/2022 | 0.12 | 0.13 | 0.11 | 0.11 | -0.01 | -8.33 | 3,819,100 | 450.64 |
| 22/06/2022 | 0.13 | 0.14 | 0.12 | 0.12 | -0.01 | -7.69 | 1,919,700 | 248.84 |
| 21/06/2022 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 3,453,600 | 448.97 |
| 20/06/2022 | 0.13 | 0.14 | 0.13 | 0.13 | -0.01 | -7.14 | 1,129,800 | 155.51 |
| 17/06/2022 | 0.14 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69 | 2,456,900 | 321.65 |
| 16/06/2022 | 0.14 | 0.15 | 0.13 | 0.13 | -0.01 | -7.14 | 5,018,900 | 679.73 |
| 15/06/2022 | 0.14 | 0.16 | 0.13 | 0.14 | +0.01 | +7.69 | 4,847,706 | 692.11 |
| 14/06/2022 | 0.13 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00 | 8,104,600 | 1,054.19 |
| 13/06/2022 | 0.15 | 0.15 | 0.13 | 0.13 | -0.03 | -18.75 | 9,249,000 | 1,315.82 |
| 10/06/2022 | 0.17 | 0.17 | 0.15 | 0.16 | -0.01 | -5.88 | 4,971,100 | 796.13 |
| 09/06/2022 | 0.17 | 0.18 | 0.16 | 0.17 | +0.01 | +6.25 | 543,400 | 89.38 |
| 08/06/2022 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00 | 391,500 | 64.92 |
| 07/06/2022 | 0.17 | 0.18 | 0.16 | 0.16 | -0.01 | -5.88 | 2,697,800 | 456.40 |
| 06/06/2022 | 0.17 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00 | 1,074,800 | 181.18 |
| 02/06/2022 | 0.16 | 0.18 | 0.16 | 0.17 | +0.01 | +6.25 | 21,405,400 | 3,683.36 |
| 01/06/2022 | 0.16 | 0.17 | 0.16 | 0.16 | -0.01 | -5.88 | 2,765,100 | 442.44 |
| 31/05/2022 | 0.16 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25 | 980,000 | 158.65 |
| 30/05/2022 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -5.88 | 1,731,507 | 277.75 |
| 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 |
The Information is provided for informative and educational purposes only.
