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) |
|---|---|---|---|---|---|---|---|---|
| 06/10/2022 | 7.90 | 8.15 | 7.85 | 8.10 | +0.25 | +3.18 | 15,801,281 | 126,942.32 |
| 05/10/2022 | 7.90 | 7.90 | 7.75 | 7.85 | -0.05 | -0.63 | 2,717,897 | 21,286.71 |
| 04/10/2022 | 7.70 | 7.95 | 7.70 | 7.90 | +0.25 | +3.27 | 6,615,023 | 51,893.88 |
| 03/10/2022 | 7.85 | 7.90 | 7.65 | 7.65 | -0.15 | -1.92 | 3,550,680 | 27,591.42 |
| 30/09/2022 | 7.65 | 7.85 | 7.65 | 7.80 | +0.15 | +1.96 | 4,175,944 | 32,436.72 |
| 29/09/2022 | 7.65 | 7.75 | 7.60 | 7.65 | 0.00 | 0.00 | 2,381,808 | 18,296.80 |
| 28/09/2022 | 7.55 | 7.70 | 7.50 | 7.65 | +0.10 | +1.32 | 2,970,806 | 22,596.32 |
| 27/09/2022 | 7.65 | 7.70 | 7.55 | 7.55 | -0.10 | -1.31 | 2,578,894 | 19,655.65 |
| 26/09/2022 | 7.75 | 7.80 | 7.65 | 7.65 | -0.10 | -1.29 | 2,377,534 | 18,261.43 |
| 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 |
The Information is provided for informative and educational purposes only.
