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) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 7.60 | 7.70 | 7.55 | 7.60 | 0.00 | 0.00 | 2,928,146 | 22,318.57 |
| 16/08/2022 | 7.55 | 7.65 | 7.50 | 7.60 | +0.10 | +1.33 | 1,644,231 | 12,473.57 |
| 15/08/2022 | 7.55 | 7.60 | 7.50 | 7.50 | -0.10 | -1.32 | 1,663,445 | 12,542.29 |
| 11/08/2022 | 7.45 | 7.60 | 7.45 | 7.60 | +0.10 | +1.33 | 1,794,937 | 13,534.45 |
| 10/08/2022 | 7.45 | 7.50 | 7.45 | 7.50 | +0.05 | +0.67 | 1,381,391 | 10,326.43 |
| 09/08/2022 | 7.45 | 7.50 | 7.45 | 7.45 | +0.05 | +0.68 | 655,165 | 4,892.92 |
| 08/08/2022 | 7.45 | 7.55 | 7.40 | 7.40 | -0.05 | -0.67 | 1,930,348 | 14,397.29 |
| 05/08/2022 | 7.55 | 7.55 | 7.40 | 7.45 | -0.05 | -0.67 | 3,904,523 | 29,101.26 |
| 04/08/2022 | 7.65 | 7.65 | 7.50 | 7.50 | -0.10 | -1.32 | 2,766,752 | 20,940.85 |
| 03/08/2022 | 7.55 | 7.65 | 7.55 | 7.60 | +0.05 | +0.66 | 2,126,725 | 16,150.92 |
| 02/08/2022 | 7.55 | 7.65 | 7.50 | 7.55 | -0.05 | -0.66 | 3,470,003 | 26,256.74 |
| 01/08/2022 | 7.65 | 7.70 | 7.55 | 7.60 | -0.05 | -0.65 | 3,582,250 | 27,332.17 |
| 27/07/2022 | 7.65 | 7.70 | 7.60 | 7.65 | +0.05 | +0.66 | 1,120,053 | 8,557.76 |
| 26/07/2022 | 7.65 | 7.70 | 7.60 | 7.60 | -0.05 | -0.65 | 1,271,262 | 9,703.56 |
| 25/07/2022 | 7.70 | 7.70 | 7.60 | 7.65 | -0.05 | -0.65 | 908,015 | 6,948.34 |
| 22/07/2022 | 7.80 | 7.80 | 7.65 | 7.70 | -0.10 | -1.28 | 1,109,859 | 8,573.00 |
| 21/07/2022 | 7.70 | 7.80 | 7.65 | 7.80 | +0.10 | +1.30 | 1,409,844 | 10,924.12 |
| 20/07/2022 | 7.75 | 7.80 | 7.65 | 7.70 | +0.05 | +0.65 | 1,051,600 | 8,119.49 |
| 19/07/2022 | 7.65 | 7.75 | 7.55 | 7.65 | -0.05 | -0.65 | 1,831,522 | 14,004.70 |
| 18/07/2022 | 7.75 | 7.75 | 7.60 | 7.70 | +0.05 | +0.65 | 1,703,506 | 13,090.76 |
| 15/07/2022 | 7.80 | 7.80 | 7.60 | 7.65 | -0.10 | -1.29 | 1,750,805 | 13,413.48 |
| 14/07/2022 | 7.65 | 7.85 | 7.65 | 7.75 | +0.10 | +1.31 | 2,457,742 | 19,096.71 |
| 12/07/2022 | 7.55 | 7.70 | 7.55 | 7.65 | +0.10 | +1.32 | 1,983,215 | 15,096.23 |
| 11/07/2022 | 7.80 | 7.85 | 7.55 | 7.55 | -0.30 | -3.82 | 3,856,287 | 29,555.95 |
| 08/07/2022 | 7.90 | 7.90 | 7.80 | 7.85 | 0.00 | 0.00 | 1,439,340 | 11,276.54 |
| 07/07/2022 | 7.85 | 7.95 | 7.80 | 7.85 | +0.05 | +0.64 | 2,928,529 | 23,045.12 |
| 06/07/2022 | 7.75 | 7.90 | 7.70 | 7.80 | -0.05 | -0.64 | 3,862,780 | 30,052.78 |
| 05/07/2022 | 7.80 | 8.05 | 7.80 | 7.85 | +0.10 | +1.29 | 10,873,097 | 86,047.01 |
| 04/07/2022 | 7.95 | 7.95 | 7.75 | 7.75 | -0.20 | -2.52 | 3,345,345 | 26,155.39 |
| 01/07/2022 | 7.75 | 7.95 | 7.75 | 7.95 | +0.20 | +2.58 | 6,165,342 | 48,498.85 |
The Information is provided for informative and educational purposes only.
