Companies/Securities in Focus
DV8 : DV8 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 0.50 | 0.52 | 0.50 | 0.52 | 0.00 | 0.00 | 226,400 | 116.63 |
| 19/05/2022 | 0.53 | 0.53 | 0.50 | 0.52 | -0.01 | -1.89 | 288,100 | 147.99 |
| 18/05/2022 | 0.49 | 0.53 | 0.46 | 0.53 | +0.04 | +8.16 | 1,148,833 | 560.20 |
| 17/05/2022 | 0.52 | 0.52 | 0.45 | 0.49 | -0.03 | -5.77 | 1,293,600 | 625.02 |
| 13/05/2022 | 0.52 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00 | 188,040 | 97.23 |
| 12/05/2022 | 0.55 | 0.56 | 0.52 | 0.52 | -0.04 | -7.14 | 780,316 | 412.69 |
| 11/05/2022 | 0.56 | 0.57 | 0.54 | 0.56 | -0.01 | -1.75 | 199,000 | 109.52 |
| 10/05/2022 | 0.54 | 0.57 | 0.52 | 0.57 | +0.01 | +1.79 | 966,700 | 524.10 |
| 09/05/2022 | 0.57 | 0.57 | 0.53 | 0.56 | -0.02 | -3.45 | 1,171,409 | 634.05 |
| 06/05/2022 | 0.55 | 0.60 | 0.55 | 0.58 | -0.02 | -3.33 | 1,054,400 | 604.07 |
| 05/05/2022 | 0.62 | 0.65 | 0.60 | 0.60 | -0.02 | -3.23 | 309,900 | 193.43 |
| 03/05/2022 | 0.66 | 0.67 | 0.62 | 0.62 | -0.04 | -6.06 | 718,600 | 452.88 |
| 29/04/2022 | 0.68 | 0.68 | 0.66 | 0.66 | -0.02 | -2.94 | 439,800 | 293.71 |
| 28/04/2022 | 0.67 | 0.68 | 0.67 | 0.68 | +0.01 | +1.49 | 111,000 | 74.61 |
| 27/04/2022 | 0.70 | 0.70 | 0.67 | 0.67 | -0.02 | -2.90 | 325,500 | 220.14 |
| 26/04/2022 | 0.69 | 0.70 | 0.68 | 0.69 | +0.01 | +1.47 | 921,500 | 635.30 |
| 25/04/2022 | 0.69 | 0.69 | 0.68 | 0.68 | 0.00 | 0.00 | 231,802 | 157.79 |
| 22/04/2022 | 0.68 | 0.70 | 0.67 | 0.68 | 0.00 | 0.00 | 875,402 | 597.71 |
| 21/04/2022 | 0.70 | 0.70 | 0.67 | 0.68 | -0.02 | -2.86 | 1,428,701 | 972.36 |
| 20/04/2022 | 0.69 | 0.70 | 0.69 | 0.70 | +0.01 | +1.45 | 110,800 | 76.82 |
| 19/04/2022 | 0.71 | 0.72 | 0.69 | 0.69 | -0.02 | -2.82 | 1,203,801 | 837.11 |
| 18/04/2022 | 0.72 | 0.73 | 0.69 | 0.71 | -0.01 | -1.39 | 1,916,100 | 1,364.71 |
| 12/04/2022 | 0.71 | 0.74 | 0.70 | 0.72 | +0.01 | +1.41 | 1,675,000 | 1,208.99 |
| 11/04/2022 | 0.72 | 0.75 | 0.71 | 0.71 | -0.02 | -2.74 | 3,138,620 | 2,305.37 |
| 08/04/2022 | 0.71 | 0.76 | 0.71 | 0.73 | +0.01 | +1.39 | 5,383,800 | 3,967.90 |
| 07/04/2022 | 0.73 | 0.73 | 0.70 | 0.72 | -0.02 | -2.70 | 2,691,831 | 1,907.70 |
| 05/04/2022 | 0.74 | 0.76 | 0.73 | 0.74 | -0.01 | -1.33 | 898,000 | 668.49 |
| 04/04/2022 | 0.73 | 0.77 | 0.73 | 0.75 | +0.01 | +1.35 | 1,908,201 | 1,440.49 |
| 01/04/2022 | 0.74 | 0.76 | 0.74 | 0.74 | 0.00 | 0.00 | 914,001 | 687.32 |
The Information is provided for informative and educational purposes only.
