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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2022 | 7.90 | 7.90 | 7.65 | 7.75 | -0.10 | -1.27 | 5,452,900 | 42,252.33 |
| 22/09/2022 | 7.80 | 7.90 | 7.75 | 7.85 | 0.00 | 0.00 | 4,015,644 | 31,455.25 |
| 21/09/2022 | 7.70 | 8.05 | 7.70 | 7.85 | +0.35 | +4.67 | 25,076,458 | 198,303.69 |
| 20/09/2022 | 7.65 | 7.65 | 7.50 | 7.50 | -0.10 | -1.32 | 1,352,993 | 10,225.46 |
| 19/09/2022 | 7.45 | 7.70 | 7.45 | 7.60 | +0.15 | +2.01 | 2,772,020 | 20,961.90 |
| 16/09/2022 | 7.50 | 7.55 | 7.45 | 7.45 | -0.10 | -1.32 | 2,184,453 | 16,375.19 |
| 15/09/2022 | 7.70 | 7.70 | 7.55 | 7.55 | -0.10 | -1.31 | 1,998,940 | 15,180.30 |
| 14/09/2022 | 7.65 | 7.70 | 7.55 | 7.65 | -0.05 | -0.65 | 1,893,613 | 14,468.02 |
| 13/09/2022 | 7.75 | 7.80 | 7.60 | 7.70 | 0.00 | 0.00 | 4,319,163 | 33,384.38 |
| 12/09/2022 | 7.60 | 7.80 | 7.55 | 7.70 | +0.20 | +2.67 | 10,588,068 | 81,368.60 |
| 09/09/2022 | 7.40 | 7.50 | 7.40 | 7.50 | +0.10 | +1.35 | 1,564,064 | 11,652.13 |
| 08/09/2022 | 7.40 | 7.45 | 7.35 | 7.40 | 0.00 | 0.00 | 1,210,675 | 8,948.25 |
| 07/09/2022 | 7.40 | 7.40 | 7.35 | 7.40 | +0.05 | +0.68 | 1,287,037 | 9,501.24 |
| 06/09/2022 | 7.35 | 7.45 | 7.35 | 7.35 | 0.00 | 0.00 | 992,033 | 7,333.79 |
| 05/09/2022 | 7.45 | 7.50 | 7.30 | 7.35 | -0.10 | -1.34 | 4,899,095 | 36,043.48 |
| 02/09/2022 | 7.40 | 7.50 | 7.40 | 7.45 | +0.05 | +0.68 | 566,827 | 4,217.53 |
| 01/09/2022 | 7.50 | 7.50 | 7.40 | 7.40 | -0.10 | -1.33 | 1,582,805 | 11,795.40 |
| 31/08/2022 | 7.45 | 7.50 | 7.40 | 7.50 | +0.05 | +0.67 | 1,357,213 | 10,089.54 |
| 30/08/2022 | 7.40 | 7.50 | 7.40 | 7.45 | -0.05 | -0.67 | 3,057,330 | 22,717.44 |
| 29/08/2022 | 7.45 | 7.55 | 7.40 | 7.50 | 0.00 | 0.00 | 2,363,193 | 17,599.76 |
| 26/08/2022 | 7.55 | 7.55 | 7.45 | 7.50 | 0.00 | 0.00 | 928,918 | 6,968.94 |
| 25/08/2022 | 7.50 | 7.55 | 7.45 | 7.50 | +0.05 | +0.67 | 2,138,407 | 16,045.84 |
| 24/08/2022 | 7.55 | 7.55 | 7.45 | 7.45 | -0.05 | -0.67 | 1,733,024 | 13,005.67 |
| 23/08/2022 | 7.40 | 7.55 | 7.40 | 7.50 | +0.05 | +0.67 | 3,377,176 | 25,199.92 |
| 22/08/2022 | 7.60 | 7.70 | 7.40 | 7.45 | -0.10 | -1.32 | 4,965,713 | 37,326.94 |
| 19/08/2022 | 7.55 | 7.60 | 7.50 | 7.55 | 0.00 | 0.00 | 1,453,703 | 10,976.12 |
| 18/08/2022 | 7.60 | 7.65 | 7.55 | 7.55 | -0.05 | -0.66 | 1,116,482 | 8,479.88 |
| 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 |
The Information is provided for informative and educational purposes only.
