Companies/Securities in Focus
EKH : EKACHAI MEDICAL CARE 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 7.85 | 8.00 | 7.70 | 7.75 | -0.05 | -0.64 | 12,895,021 | 101,506.42 |
| 29/06/2022 | 7.65 | 7.85 | 7.60 | 7.80 | +0.15 | +1.96 | 8,582,099 | 66,426.98 |
| 28/06/2022 | 7.50 | 7.65 | 7.40 | 7.65 | +0.15 | +2.00 | 3,432,016 | 25,838.88 |
| 27/06/2022 | 7.50 | 7.50 | 7.40 | 7.50 | +0.05 | +0.67 | 1,034,093 | 7,710.74 |
| 24/06/2022 | 7.35 | 7.50 | 7.35 | 7.45 | +0.10 | +1.36 | 1,490,013 | 11,063.64 |
| 23/06/2022 | 7.35 | 7.50 | 7.35 | 7.35 | 0.00 | 0.00 | 1,405,310 | 10,392.80 |
| 22/06/2022 | 7.50 | 7.50 | 7.30 | 7.35 | -0.15 | -2.00 | 2,174,328 | 16,081.53 |
| 21/06/2022 | 7.45 | 7.55 | 7.40 | 7.50 | +0.10 | +1.35 | 1,355,081 | 10,109.91 |
| 20/06/2022 | 7.45 | 7.50 | 7.35 | 7.40 | -0.05 | -0.67 | 758,091 | 5,620.54 |
| 17/06/2022 | 7.25 | 7.50 | 7.25 | 7.45 | +0.20 | +2.76 | 2,232,216 | 16,475.90 |
| 16/06/2022 | 7.45 | 7.55 | 7.25 | 7.25 | -0.20 | -2.68 | 4,926,344 | 36,243.50 |
| 15/06/2022 | 7.50 | 7.55 | 7.40 | 7.45 | -0.05 | -0.67 | 1,880,382 | 14,061.44 |
| 14/06/2022 | 7.40 | 7.60 | 7.40 | 7.50 | +0.05 | +0.67 | 2,255,649 | 16,913.31 |
| 13/06/2022 | 7.65 | 7.65 | 7.45 | 7.45 | -0.25 | -3.25 | 4,980,104 | 37,571.95 |
| 10/06/2022 | 7.70 | 7.80 | 7.70 | 7.70 | 0.00 | 0.00 | 1,848,845 | 14,264.88 |
| 09/06/2022 | 7.85 | 7.90 | 7.70 | 7.70 | -0.10 | -1.28 | 2,870,545 | 22,341.85 |
| 08/06/2022 | 7.85 | 7.90 | 7.75 | 7.80 | -0.10 | -1.27 | 2,290,522 | 17,911.19 |
| 07/06/2022 | 7.80 | 8.00 | 7.75 | 7.90 | +0.10 | +1.28 | 6,436,751 | 50,714.39 |
| 06/06/2022 | 7.90 | 7.95 | 7.75 | 7.80 | -0.15 | -1.89 | 4,873,920 | 38,223.20 |
| 02/06/2022 | 8.00 | 8.05 | 7.90 | 7.95 | -0.05 | -0.62 | 4,938,651 | 39,387.72 |
| 01/06/2022 | 8.05 | 8.15 | 8.00 | 8.00 | -0.10 | -1.23 | 5,300,732 | 42,658.56 |
| 31/05/2022 | 8.05 | 8.15 | 8.00 | 8.10 | 0.00 | 0.00 | 6,001,951 | 48,552.14 |
| 30/05/2022 | 8.20 | 8.20 | 8.00 | 8.10 | 0.00 | 0.00 | 9,269,922 | 75,271.00 |
| 27/05/2022 | 7.95 | 8.10 | 7.85 | 8.10 | +0.20 | +2.53 | 13,458,851 | 107,604.74 |
| 26/05/2022 | 7.95 | 8.05 | 7.90 | 7.90 | -0.05 | -0.63 | 9,403,310 | 74,888.85 |
| 25/05/2022 | 7.85 | 8.00 | 7.70 | 7.95 | +0.10 | +1.27 | 15,765,326 | 124,159.60 |
| 24/05/2022 | 7.60 | 7.85 | 7.55 | 7.85 | +0.25 | +3.29 | 7,536,808 | 58,235.63 |
| 23/05/2022 | 7.65 | 7.70 | 7.50 | 7.60 | 0.00 | 0.00 | 5,744,242 | 43,669.32 |
| 20/05/2022 | 7.70 | 7.80 | 7.55 | 7.60 | -0.05 | -0.65 | 7,818,283 | 59,933.34 |
| 19/05/2022 | 7.20 | 7.70 | 7.20 | 7.65 | +0.40 | +5.52 | 10,195,420 | 76,607.12 |
| 18/05/2022 | 7.30 | 7.30 | 7.20 | 7.25 | 0.00 | 0.00 | 1,414,305 | 10,262.17 |
| 17/05/2022 | 7.25 | 7.30 | 7.15 | 7.25 | +0.05 | +0.69 | 2,631,548 | 19,030.51 |
| 13/05/2022 | 7.30 | 7.30 | 7.15 | 7.20 | -0.10 | -1.37 | 4,521,353 | 32,626.40 |
| 12/05/2022 | 7.20 | 7.30 | 7.10 | 7.30 | +0.10 | +1.39 | 5,189,509 | 37,261.90 |
| 11/05/2022 | 7.25 | 7.30 | 7.15 | 7.20 | -0.05 | -0.69 | 2,642,382 | 19,043.43 |
| 10/05/2022 | 7.15 | 7.35 | 7.15 | 7.25 | +0.05 | +0.69 | 5,351,230 | 38,927.71 |
| 09/05/2022 | 7.30 | 7.35 | 7.15 | 7.20 | -0.20 | -2.70 | 11,168,765 | 80,725.66 |
| 06/05/2022 | 7.40 | 7.60 | 7.35 | 7.40 | -0.10 | -1.33 | 6,072,950 | 45,172.14 |
| 05/05/2022 | 7.70 | 7.75 | 7.50 | 7.50 | -0.40 | -5.06 | 6,052,621 | 46,278.96 |
| 03/05/2022 | 7.85 | 8.05 | 7.75 | 7.90 | +0.05 | +0.64 | 13,678,357 | 108,131.82 |
The Information is provided for informative and educational purposes only.
