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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 1.78 | 1.80 | 1.73 | 1.78 | +0.01 | +0.56 | 17,055,300 | 30,169.05 |
| 28/06/2022 | 1.74 | 1.79 | 1.74 | 1.77 | +0.03 | +1.72 | 2,370,245 | 4,188.98 |
| 27/06/2022 | 1.74 | 1.76 | 1.73 | 1.74 | 0.00 | 0.00 | 2,298,110 | 4,007.98 |
| 24/06/2022 | 1.72 | 1.74 | 1.70 | 1.74 | +0.02 | +1.16 | 2,509,710 | 4,316.77 |
| 23/06/2022 | 1.72 | 1.72 | 1.71 | 1.72 | +0.02 | +1.18 | 1,152,299 | 1,974.39 |
| 22/06/2022 | 1.75 | 1.75 | 1.69 | 1.70 | -0.05 | -2.86 | 6,288,700 | 10,771.48 |
| 21/06/2022 | 1.73 | 1.79 | 1.72 | 1.75 | +0.03 | +1.74 | 11,360,100 | 19,908.17 |
| 20/06/2022 | 1.74 | 1.75 | 1.71 | 1.72 | -0.02 | -1.15 | 5,534,500 | 9,609.43 |
| 17/06/2022 | 1.71 | 1.75 | 1.68 | 1.74 | +0.03 | +1.75 | 5,217,920 | 8,978.64 |
| 16/06/2022 | 1.80 | 1.82 | 1.71 | 1.71 | -0.06 | -3.39 | 8,120,600 | 14,248.41 |
| 15/06/2022 | 1.82 | 1.85 | 1.76 | 1.77 | -0.06 | -3.28 | 7,402,164 | 13,285.55 |
| 14/06/2022 | 1.87 | 1.88 | 1.82 | 1.83 | -0.06 | -3.17 | 4,976,540 | 9,179.26 |
| 13/06/2022 | 1.83 | 1.90 | 1.81 | 1.89 | +0.02 | +1.07 | 25,027,312 | 46,993.64 |
| 10/06/2022 | 1.94 | 1.95 | 1.86 | 1.87 | -0.08 | -4.10 | 8,916,130 | 16,904.11 |
| 09/06/2022 | 1.94 | 1.97 | 1.90 | 1.95 | +0.03 | +1.56 | 27,131,519 | 53,015.49 |
| 08/06/2022 | 1.91 | 1.96 | 1.91 | 1.92 | +0.01 | +0.52 | 5,330,902 | 10,304.76 |
| 07/06/2022 | 1.92 | 1.96 | 1.90 | 1.91 | -0.01 | -0.52 | 12,046,974 | 23,270.50 |
| 06/06/2022 | 1.87 | 1.92 | 1.87 | 1.92 | +0.05 | +2.67 | 7,146,101 | 13,580.25 |
| 02/06/2022 | 1.88 | 1.90 | 1.85 | 1.87 | -0.03 | -1.58 | 3,257,729 | 6,093.85 |
| 01/06/2022 | 1.89 | 1.93 | 1.87 | 1.90 | +0.01 | +0.53 | 6,259,524 | 11,901.86 |
| 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 |
The Information is provided for informative and educational purposes only.
