Companies/Securities in Focus
ECF : EAST COAST FURNITECH 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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 1.91 | 1.92 | 1.89 | 1.89 | -0.03 | -1.56 | 3,646,613 | 6,924.59 |
| 30/05/2022 | 1.91 | 1.93 | 1.88 | 1.92 | +0.03 | +1.59 | 6,761,070 | 12,896.37 |
| 27/05/2022 | 1.85 | 1.90 | 1.85 | 1.89 | +0.05 | +2.72 | 16,062,093 | 30,153.27 |
| 26/05/2022 | 1.84 | 1.86 | 1.83 | 1.84 | 0.00 | 0.00 | 5,853,508 | 10,789.98 |
| 25/05/2022 | 1.82 | 1.85 | 1.82 | 1.84 | +0.02 | +1.10 | 7,030,246 | 12,876.53 |
| 24/05/2022 | 1.83 | 1.84 | 1.81 | 1.82 | -0.01 | -0.55 | 4,052,652 | 7,380.75 |
| 23/05/2022 | 1.83 | 1.86 | 1.81 | 1.83 | 0.00 | 0.00 | 20,156,534 | 37,155.35 |
| 20/05/2022 | 1.77 | 1.84 | 1.77 | 1.83 | +0.06 | +3.39 | 31,787,682 | 57,731.70 |
| 19/05/2022 | 1.75 | 1.81 | 1.73 | 1.77 | -0.03 | -1.67 | 17,663,300 | 31,587.21 |
| 18/05/2022 | 1.77 | 1.81 | 1.75 | 1.80 | +0.04 | +2.27 | 5,373,765 | 9,558.13 |
| 17/05/2022 | 1.72 | 1.78 | 1.71 | 1.76 | +0.03 | +1.73 | 15,048,312 | 26,580.70 |
| 13/05/2022 | 1.71 | 1.77 | 1.71 | 1.73 | 0.00 | 0.00 | 5,779,846 | 10,085.75 |
| 12/05/2022 | 1.76 | 1.76 | 1.68 | 1.73 | -0.02 | -1.14 | 9,270,304 | 16,011.97 |
| 11/05/2022 | 1.79 | 1.79 | 1.73 | 1.75 | -0.04 | -2.23 | 2,713,201 | 4,760.96 |
| 10/05/2022 | 1.75 | 1.79 | 1.70 | 1.79 | +0.04 | +2.29 | 4,367,611 | 7,639.40 |
| 09/05/2022 | 1.76 | 1.78 | 1.72 | 1.75 | -0.04 | -2.23 | 5,042,939 | 8,808.26 |
| 06/05/2022 | 1.80 | 1.80 | 1.74 | 1.79 | -0.02 | -1.10 | 4,380,201 | 7,768.49 |
| 05/05/2022 | 1.83 | 1.85 | 1.80 | 1.81 | 0.00 | 0.00 | 3,361,139 | 6,130.19 |
| 03/05/2022 | 1.87 | 1.88 | 1.79 | 1.81 | -0.06 | -3.21 | 7,868,331 | 14,383.42 |
| 29/04/2022 | 1.88 | 1.89 | 1.86 | 1.87 | -0.01 | -0.53 | 2,679,659 | 5,013.70 |
| 28/04/2022 | 1.85 | 1.90 | 1.85 | 1.88 | +0.02 | +1.08 | 6,306,416 | 11,819.98 |
| 27/04/2022 | 1.92 | 1.92 | 1.85 | 1.86 | -0.06 | -3.12 | 17,270,325 | 32,331.99 |
| 26/04/2022 | 1.95 | 1.98 | 1.92 | 1.92 | -0.01 | -0.52 | 8,649,733 | 16,803.35 |
| 25/04/2022 | 1.94 | 1.96 | 1.93 | 1.93 | -0.04 | -2.03 | 9,529,809 | 18,510.27 |
| 22/04/2022 | 2.04 | 2.06 | 1.96 | 1.97 | -0.05 | -2.48 | 58,287,219 | 117,108.45 |
| 21/04/2022 | 1.95 | 2.06 | 1.94 | 2.02 | +0.07 | +3.59 | 68,864,125 | 138,643.00 |
| 20/04/2022 | 1.94 | 1.98 | 1.94 | 1.95 | +0.03 | +1.56 | 24,965,501 | 48,943.43 |
| 19/04/2022 | 1.99 | 2.02 | 1.92 | 1.92 | -0.05 | -2.54 | 46,224,409 | 90,846.70 |
| 18/04/2022 | 1.89 | 1.97 | 1.89 | 1.97 | +0.08 | +4.23 | 20,735,802 | 40,315.72 |
| 12/04/2022 | 1.95 | 1.97 | 1.89 | 1.89 | -0.05 | -2.58 | 20,128,635 | 38,718.29 |
| 11/04/2022 | 1.93 | 2.02 | 1.89 | 1.94 | +0.02 | +1.04 | 79,364,827 | 155,781.35 |
| 08/04/2022 | 1.91 | 1.98 | 1.89 | 1.92 | +0.03 | +1.59 | 34,439,730 | 66,914.82 |
| 07/04/2022 | 1.89 | 1.89 | 1.84 | 1.89 | -0.01 | -0.53 | 7,651,957 | 14,268.82 |
| 05/04/2022 | 1.90 | 1.94 | 1.88 | 1.90 | 0.00 | 0.00 | 9,619,099 | 18,375.05 |
| 04/04/2022 | 1.92 | 1.92 | 1.87 | 1.90 | -0.01 | -0.52 | 6,254,471 | 11,855.60 |
| 01/04/2022 | 1.90 | 1.95 | 1.90 | 1.91 | 0.00 | 0.00 | 9,924,757 | 19,032.85 |
The Information is provided for informative and educational purposes only.
