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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 9.50 | 9.60 | 9.30 | 9.35 | -0.15 | -1.58 | 6,954,945 | 65,693.10 |
| 29/06/2022 | 9.65 | 9.65 | 9.45 | 9.50 | -0.20 | -2.06 | 5,588,009 | 53,288.61 |
| 28/06/2022 | 9.65 | 9.70 | 9.60 | 9.70 | +0.05 | +0.52 | 1,912,111 | 18,472.34 |
| 27/06/2022 | 9.65 | 9.75 | 9.60 | 9.65 | +0.05 | +0.52 | 2,918,171 | 28,137.30 |
| 24/06/2022 | 9.65 | 9.65 | 9.50 | 9.60 | 0.00 | 0.00 | 3,893,541 | 37,255.95 |
| 23/06/2022 | 9.70 | 9.70 | 9.60 | 9.60 | 0.00 | 0.00 | 2,145,957 | 20,699.18 |
| 22/06/2022 | 9.95 | 9.95 | 9.50 | 9.60 | -0.20 | -2.04 | 13,590,605 | 131,395.51 |
| 21/06/2022 | 9.90 | 9.90 | 9.80 | 9.80 | -0.10 | -1.01 | 2,405,868 | 23,729.51 |
| 20/06/2022 | 9.85 | 10.10 | 9.85 | 9.90 | +0.05 | +0.51 | 8,344,098 | 83,008.20 |
| 17/06/2022 | 9.65 | 9.90 | 9.45 | 9.85 | +0.25 | +2.60 | 7,999,431 | 77,744.90 |
| 16/06/2022 | 9.90 | 9.90 | 9.55 | 9.60 | -0.20 | -2.04 | 8,882,611 | 85,982.04 |
| 15/06/2022 | 9.90 | 10.00 | 9.70 | 9.80 | -0.15 | -1.51 | 5,207,117 | 51,085.50 |
| 14/06/2022 | 9.90 | 10.00 | 9.85 | 9.95 | +0.05 | +0.51 | 2,110,244 | 20,961.68 |
| 13/06/2022 | 9.90 | 10.00 | 9.80 | 9.90 | -0.20 | -1.98 | 5,451,791 | 54,045.22 |
| 10/06/2022 | 10.00 | 10.20 | 10.00 | 10.10 | 0.00 | 0.00 | 2,016,602 | 20,365.28 |
| 09/06/2022 | 10.10 | 10.30 | 9.95 | 10.10 | 0.00 | 0.00 | 10,142,940 | 103,017.03 |
| 08/06/2022 | 9.90 | 10.10 | 9.80 | 10.10 | +0.30 | +3.06 | 4,361,730 | 43,473.05 |
| 07/06/2022 | 9.85 | 9.85 | 9.75 | 9.80 | -0.05 | -0.51 | 2,903,681 | 28,449.79 |
| 06/06/2022 | 9.95 | 9.95 | 9.80 | 9.85 | -0.10 | -1.01 | 2,639,358 | 26,033.94 |
| 02/06/2022 | 9.95 | 10.00 | 9.90 | 9.95 | 0.00 | 0.00 | 1,390,587 | 13,861.57 |
| 01/06/2022 | 10.00 | 10.10 | 9.85 | 9.95 | -0.15 | -1.49 | 6,113,780 | 60,739.34 |
| 31/05/2022 | 10.00 | 10.10 | 9.90 | 10.10 | 0.00 | 0.00 | 8,693,627 | 86,942.96 |
| 30/05/2022 | 10.30 | 10.40 | 10.10 | 10.10 | -0.20 | -1.94 | 4,588,320 | 46,939.35 |
| 27/05/2022 | 10.00 | 10.30 | 10.00 | 10.30 | +0.30 | +3.00 | 7,755,884 | 78,999.00 |
| 26/05/2022 | 10.10 | 10.10 | 10.00 | 10.00 | -0.10 | -0.99 | 1,978,316 | 19,797.97 |
| 25/05/2022 | 9.95 | 10.10 | 9.90 | 10.10 | +0.15 | +1.51 | 3,495,530 | 34,865.36 |
| 24/05/2022 | 10.00 | 10.00 | 9.85 | 9.95 | -0.15 | -1.49 | 2,602,612 | 25,857.98 |
| 23/05/2022 | 10.10 | 10.10 | 9.95 | 10.10 | 0.00 | 0.00 | 3,232,906 | 32,341.53 |
| 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 |
The Information is provided for informative and educational purposes only.
