Companies/Securities in Focus
EPG : EASTERN POLYMER GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 10.00 | 10.10 | 9.95 | 10.10 | +0.10 | +1.00 | 7,096,849 | 70,995.40 |
| 19/05/2022 | 9.95 | 10.00 | 9.85 | 10.00 | -0.10 | -0.99 | 7,907,913 | 78,586.49 |
| 18/05/2022 | 9.85 | 10.20 | 9.85 | 10.10 | +0.30 | +3.06 | 6,209,775 | 62,292.16 |
| 17/05/2022 | 9.70 | 9.95 | 9.70 | 9.80 | +0.10 | +1.03 | 3,398,619 | 33,508.97 |
| 13/05/2022 | 9.70 | 9.80 | 9.60 | 9.70 | +0.05 | +0.52 | 4,515,103 | 43,757.08 |
| 12/05/2022 | 10.00 | 10.00 | 9.65 | 9.65 | -0.45 | -4.46 | 10,097,674 | 98,868.40 |
| 11/05/2022 | 10.20 | 10.20 | 10.00 | 10.10 | -0.10 | -0.98 | 9,308,754 | 94,028.61 |
| 10/05/2022 | 9.85 | 10.20 | 9.85 | 10.20 | +0.40 | +4.08 | 7,071,386 | 70,980.22 |
| 09/05/2022 | 10.00 | 10.10 | 9.75 | 9.80 | -0.30 | -2.97 | 5,531,328 | 54,516.80 |
| 06/05/2022 | 9.90 | 10.10 | 9.80 | 10.10 | 0.00 | 0.00 | 5,883,403 | 58,633.96 |
| 05/05/2022 | 10.20 | 10.30 | 10.10 | 10.10 | 0.00 | 0.00 | 5,221,095 | 53,054.08 |
| 03/05/2022 | 10.30 | 10.40 | 10.10 | 10.10 | -0.10 | -0.98 | 7,957,566 | 81,208.03 |
| 29/04/2022 | 10.20 | 10.50 | 10.20 | 10.20 | 0.00 | 0.00 | 7,217,826 | 74,417.61 |
| 28/04/2022 | 10.20 | 10.30 | 10.00 | 10.20 | 0.00 | 0.00 | 9,365,292 | 95,346.32 |
| 27/04/2022 | 9.95 | 10.30 | 9.80 | 10.20 | +0.25 | +2.51 | 16,247,814 | 163,102.76 |
| 26/04/2022 | 10.10 | 10.30 | 9.90 | 9.95 | -0.05 | -0.50 | 12,739,972 | 128,291.34 |
| 25/04/2022 | 9.60 | 10.10 | 9.50 | 10.00 | +0.30 | +3.09 | 27,504,777 | 271,443.67 |
| 22/04/2022 | 9.60 | 9.75 | 9.55 | 9.70 | +0.10 | +1.04 | 10,254,094 | 99,106.55 |
| 21/04/2022 | 9.60 | 9.70 | 9.50 | 9.60 | +0.05 | +0.52 | 13,108,011 | 125,698.02 |
| 20/04/2022 | 9.30 | 9.55 | 9.25 | 9.55 | +0.30 | +3.24 | 11,654,345 | 109,993.47 |
| 19/04/2022 | 9.15 | 9.25 | 9.10 | 9.25 | +0.20 | +2.21 | 4,753,442 | 43,696.01 |
| 18/04/2022 | 9.00 | 9.10 | 8.90 | 9.05 | -0.05 | -0.55 | 5,369,471 | 48,248.77 |
| 12/04/2022 | 9.05 | 9.20 | 9.00 | 9.10 | +0.10 | +1.11 | 5,890,237 | 53,605.84 |
| 11/04/2022 | 9.15 | 9.20 | 9.00 | 9.00 | -0.15 | -1.64 | 4,036,846 | 36,522.11 |
| 08/04/2022 | 9.15 | 9.20 | 9.10 | 9.15 | -0.05 | -0.54 | 2,715,431 | 24,831.92 |
| 07/04/2022 | 9.30 | 9.30 | 9.10 | 9.20 | -0.10 | -1.08 | 5,865,019 | 53,877.66 |
| 05/04/2022 | 9.40 | 9.45 | 9.30 | 9.30 | -0.05 | -0.53 | 2,210,600 | 20,682.57 |
| 04/04/2022 | 9.45 | 9.45 | 9.20 | 9.35 | -0.10 | -1.06 | 6,395,673 | 59,576.67 |
| 01/04/2022 | 9.45 | 9.50 | 9.40 | 9.45 | -0.05 | -0.53 | 2,180,129 | 20,634.62 |
The Information is provided for informative and educational purposes only.
