Companies/Securities in Focus
ECF-W4 : EAST COAST FURNITECH PUBLIC COMPANY LIMITED To the existing shareholders 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 0.50 | 0.54 | 0.49 | 0.52 | +0.03 | +6.12 | 4,798,600 | 2,512.19 |
| 19/05/2022 | 0.50 | 0.52 | 0.49 | 0.49 | -0.03 | -5.77 | 4,199,300 | 2,107.69 |
| 18/05/2022 | 0.52 | 0.53 | 0.50 | 0.52 | +0.01 | +1.96 | 1,596,961 | 822.57 |
| 17/05/2022 | 0.49 | 0.52 | 0.48 | 0.51 | +0.03 | +6.25 | 1,470,913 | 746.55 |
| 13/05/2022 | 0.49 | 0.50 | 0.48 | 0.48 | 0.00 | 0.00 | 1,248,400 | 606.49 |
| 12/05/2022 | 0.50 | 0.50 | 0.46 | 0.48 | -0.03 | -5.88 | 3,154,800 | 1,529.53 |
| 11/05/2022 | 0.52 | 0.53 | 0.50 | 0.51 | -0.03 | -5.56 | 1,577,800 | 810.47 |
| 10/05/2022 | 0.49 | 0.54 | 0.49 | 0.54 | +0.05 | +10.20 | 3,616,160 | 1,900.64 |
| 09/05/2022 | 0.50 | 0.51 | 0.48 | 0.49 | -0.01 | -2.00 | 1,925,610 | 961.23 |
| 06/05/2022 | 0.49 | 0.51 | 0.47 | 0.50 | -0.02 | -3.85 | 3,803,920 | 1,872.26 |
| 05/05/2022 | 0.55 | 0.57 | 0.51 | 0.52 | -0.03 | -5.45 | 9,211,240 | 4,869.54 |
| 03/05/2022 | 0.59 | 0.61 | 0.54 | 0.55 | -0.05 | -8.33 | 9,189,201 | 5,170.90 |
| 29/04/2022 | 0.62 | 0.62 | 0.60 | 0.60 | -0.02 | -3.23 | 2,296,100 | 1,400.91 |
| 28/04/2022 | 0.60 | 0.65 | 0.60 | 0.62 | +0.01 | +1.64 | 3,230,547 | 2,009.01 |
| 27/04/2022 | 0.64 | 0.64 | 0.59 | 0.61 | -0.03 | -4.69 | 8,277,340 | 5,035.52 |
| 26/04/2022 | 0.64 | 0.66 | 0.64 | 0.64 | +0.01 | +1.59 | 4,636,121 | 2,985.98 |
| 25/04/2022 | 0.65 | 0.66 | 0.63 | 0.63 | -0.04 | -5.97 | 9,024,600 | 5,825.09 |
| 22/04/2022 | 0.69 | 0.71 | 0.67 | 0.67 | -0.02 | -2.90 | 29,854,773 | 20,628.48 |
| 21/04/2022 | 0.63 | 0.70 | 0.63 | 0.69 | +0.06 | +9.52 | 104,899,733 | 71,166.16 |
| 20/04/2022 | 0.62 | 0.66 | 0.62 | 0.63 | +0.01 | +1.61 | 39,421,207 | 25,636.90 |
| 19/04/2022 | 0.65 | 0.67 | 0.61 | 0.62 | -0.01 | -1.59 | 43,902,650 | 27,944.18 |
| 18/04/2022 | 0.59 | 0.63 | 0.58 | 0.63 | +0.04 | +6.78 | 71,780,730 | 44,082.10 |
| 12/04/2022 | 0.58 | 0.60 | 0.58 | 0.59 | 0.00 | 0.00 | 9,100,300 | 5,349.68 |
| 11/04/2022 | 0.58 | 0.63 | 0.57 | 0.59 | +0.01 | +1.72 | 54,069,800 | 32,800.85 |
| 08/04/2022 | 0.57 | 0.62 | 0.56 | 0.58 | +0.02 | +3.57 | 27,858,100 | 16,600.79 |
| 07/04/2022 | 0.58 | 0.58 | 0.54 | 0.56 | -0.02 | -3.45 | 10,532,501 | 5,854.17 |
| 05/04/2022 | 0.60 | 0.61 | 0.58 | 0.58 | -0.02 | -3.33 | 11,461,840 | 6,806.45 |
| 04/04/2022 | 0.61 | 0.61 | 0.58 | 0.60 | 0.00 | 0.00 | 5,032,340 | 2,987.29 |
| 01/04/2022 | 0.60 | 0.63 | 0.59 | 0.60 | 0.00 | 0.00 | 12,039,860 | 7,321.05 |
The Information is provided for informative and educational purposes only.
