Companies/Securities in Focus
ERW : THE ERAWAN 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) |
|---|---|---|---|---|---|---|---|---|
| 13/05/2022 | 3.38 | 3.50 | 3.38 | 3.50 | +0.12 | +3.55 | 8,409,742 | 29,005.40 |
| 12/05/2022 | 3.64 | 3.66 | 3.38 | 3.38 | -0.28 | -7.65 | 39,042,915 | 134,839.53 |
| 11/05/2022 | 3.72 | 3.72 | 3.60 | 3.66 | -0.06 | -1.61 | 8,562,825 | 31,280.61 |
| 10/05/2022 | 3.68 | 3.72 | 3.64 | 3.72 | +0.06 | +1.64 | 6,741,717 | 24,872.16 |
| 09/05/2022 | 3.66 | 3.76 | 3.64 | 3.66 | -0.02 | -0.54 | 6,486,228 | 23,918.34 |
| 06/05/2022 | 3.60 | 3.72 | 3.60 | 3.68 | -0.04 | -1.08 | 9,528,268 | 34,890.60 |
| 05/05/2022 | 3.68 | 3.76 | 3.66 | 3.72 | +0.06 | +1.64 | 10,992,867 | 40,690.17 |
| 03/05/2022 | 3.76 | 3.80 | 3.64 | 3.66 | -0.08 | -2.14 | 10,228,932 | 37,836.49 |
| 29/04/2022 | 3.82 | 3.84 | 3.74 | 3.74 | -0.06 | -1.58 | 10,934,899 | 41,186.19 |
| 28/04/2022 | 3.78 | 3.84 | 3.78 | 3.80 | +0.04 | +1.06 | 9,876,142 | 37,617.32 |
| 27/04/2022 | 3.76 | 3.82 | 3.72 | 3.76 | -0.10 | -2.59 | 10,980,729 | 41,404.04 |
| 26/04/2022 | 3.78 | 3.86 | 3.70 | 3.86 | +0.10 | +2.66 | 20,749,532 | 78,702.68 |
| 25/04/2022 | 3.70 | 3.82 | 3.66 | 3.76 | 0.00 | 0.00 | 28,257,697 | 106,327.40 |
| 22/04/2022 | 3.58 | 3.76 | 3.56 | 3.76 | +0.18 | +5.03 | 28,973,370 | 106,592.98 |
| 21/04/2022 | 3.60 | 3.64 | 3.56 | 3.58 | -0.02 | -0.56 | 5,325,525 | 19,134.31 |
| 20/04/2022 | 3.58 | 3.64 | 3.56 | 3.60 | +0.04 | +1.12 | 9,353,278 | 33,676.64 |
| 19/04/2022 | 3.64 | 3.72 | 3.56 | 3.56 | -0.04 | -1.11 | 18,363,541 | 66,768.82 |
| 18/04/2022 | 3.58 | 3.60 | 3.48 | 3.60 | +0.04 | +1.12 | 20,636,217 | 73,506.65 |
| 12/04/2022 | 3.48 | 3.58 | 3.42 | 3.56 | +0.06 | +1.71 | 32,391,183 | 113,777.67 |
| 11/04/2022 | 3.48 | 3.52 | 3.38 | 3.50 | +0.06 | +1.74 | 30,913,841 | 106,745.19 |
| 08/04/2022 | 3.34 | 3.46 | 3.30 | 3.44 | +0.14 | +4.24 | 38,175,873 | 129,591.29 |
| 07/04/2022 | 3.26 | 3.32 | 3.16 | 3.30 | +0.04 | +1.23 | 19,687,109 | 63,604.10 |
| 05/04/2022 | 3.36 | 3.36 | 3.24 | 3.26 | -0.08 | -2.40 | 5,971,275 | 19,662.44 |
| 04/04/2022 | 3.34 | 3.36 | 3.32 | 3.34 | +0.02 | +0.60 | 4,622,583 | 15,439.26 |
| 01/04/2022 | 3.30 | 3.36 | 3.30 | 3.32 | 0.00 | 0.00 | 6,364,932 | 21,126.04 |
The Information is provided for informative and educational purposes only.
