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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 3.36 | 3.38 | 3.32 | 3.32 | -0.02 | -0.60 | 6,364,290 | 21,254.02 |
| 30/03/2022 | 3.40 | 3.48 | 3.32 | 3.34 | -0.06 | -1.76 | 19,666,810 | 66,818.43 |
| 29/03/2022 | 3.36 | 3.42 | 3.34 | 3.40 | +0.04 | +1.19 | 21,633,447 | 73,063.90 |
| 28/03/2022 | 3.32 | 3.40 | 3.24 | 3.36 | +0.10 | +3.07 | 42,932,999 | 143,228.10 |
| 25/03/2022 | 3.28 | 3.32 | 3.20 | 3.26 | 0.00 | 0.00 | 20,991,172 | 68,597.85 |
| 24/03/2022 | 3.14 | 3.28 | 3.12 | 3.26 | +0.12 | +3.82 | 17,062,587 | 55,089.97 |
| 23/03/2022 | 3.18 | 3.18 | 3.12 | 3.14 | 0.00 | 0.00 | 3,021,813 | 9,520.84 |
| 22/03/2022 | 3.16 | 3.18 | 3.12 | 3.14 | -0.02 | -0.63 | 3,908,036 | 12,283.14 |
| 21/03/2022 | 3.24 | 3.32 | 3.16 | 3.16 | -0.04 | -1.25 | 22,735,414 | 73,923.29 |
| 18/03/2022 | 3.16 | 3.24 | 3.14 | 3.20 | +0.08 | +2.56 | 19,747,051 | 63,235.96 |
| 17/03/2022 | 3.14 | 3.18 | 3.10 | 3.12 | +0.02 | +0.65 | 5,057,322 | 15,879.77 |
| 16/03/2022 | 3.08 | 3.12 | 3.08 | 3.10 | +0.04 | +1.31 | 2,385,700 | 7,397.35 |
| 15/03/2022 | 3.10 | 3.12 | 3.04 | 3.06 | -0.06 | -1.92 | 3,662,409 | 11,260.42 |
| 14/03/2022 | 3.16 | 3.18 | 3.08 | 3.12 | -0.04 | -1.27 | 6,393,861 | 19,902.28 |
| 11/03/2022 | 3.12 | 3.20 | 3.10 | 3.16 | +0.06 | +1.94 | 4,503,791 | 14,238.30 |
| 10/03/2022 | 3.18 | 3.20 | 3.10 | 3.10 | -0.02 | -0.64 | 8,298,317 | 26,125.40 |
| 09/03/2022 | 3.08 | 3.16 | 3.06 | 3.12 | +0.04 | +1.30 | 5,452,203 | 16,897.74 |
| 08/03/2022 | 3.06 | 3.10 | 2.96 | 3.08 | 0.00 | 0.00 | 21,795,159 | 66,458.34 |
| 07/03/2022 | 3.10 | 3.16 | 3.02 | 3.08 | -0.10 | -3.14 | 16,104,817 | 49,438.50 |
| 04/03/2022 | 3.24 | 3.28 | 3.14 | 3.18 | -0.06 | -1.85 | 14,651,278 | 47,093.05 |
| 03/03/2022 | 3.26 | 3.30 | 3.22 | 3.24 | +0.04 | +1.25 | 21,926,086 | 71,396.58 |
| 02/03/2022 | 3.18 | 3.26 | 3.14 | 3.20 | 0.00 | 0.00 | 12,261,156 | 39,365.15 |
| 01/03/2022 | 3.12 | 3.24 | 3.12 | 3.20 | +0.08 | +2.56 | 23,004,227 | 73,537.43 |
| 28/02/2022 | 3.14 | 3.18 | 3.10 | 3.12 | -0.04 | -1.27 | 3,540,678 | 11,146.14 |
| 25/02/2022 | 3.10 | 3.18 | 3.08 | 3.16 | +0.10 | +3.27 | 11,818,136 | 37,089.19 |
| 24/02/2022 | 3.14 | 3.16 | 3.06 | 3.06 | -0.12 | -3.77 | 9,505,114 | 29,529.68 |
| 23/02/2022 | 3.10 | 3.22 | 3.10 | 3.18 | +0.08 | +2.58 | 21,971,146 | 69,678.92 |
| 22/02/2022 | 3.08 | 3.12 | 3.06 | 3.10 | 0.00 | 0.00 | 8,420,964 | 25,998.24 |
| 21/02/2022 | 3.16 | 3.16 | 3.10 | 3.10 | -0.06 | -1.90 | 6,013,228 | 18,774.94 |
| 18/02/2022 | 3.10 | 3.16 | 3.08 | 3.16 | +0.06 | +1.94 | 8,020,482 | 25,204.52 |
| 17/02/2022 | 3.06 | 3.14 | 3.06 | 3.10 | +0.06 | +1.97 | 11,291,406 | 35,191.49 |
| 15/02/2022 | 2.98 | 3.08 | 2.96 | 3.04 | +0.04 | +1.33 | 10,006,163 | 30,199.73 |
| 14/02/2022 | 3.12 | 3.12 | 2.96 | 3.00 | -0.12 | -3.85 | 15,957,683 | 48,067.58 |
| 11/02/2022 | 3.10 | 3.14 | 3.08 | 3.12 | 0.00 | 0.00 | 4,476,836 | 13,885.78 |
| 10/02/2022 | 3.18 | 3.18 | 3.12 | 3.12 | -0.04 | -1.27 | 6,580,218 | 20,692.11 |
| 09/02/2022 | 3.18 | 3.18 | 3.12 | 3.16 | -0.02 | -0.63 | 5,564,980 | 17,537.39 |
| 08/02/2022 | 3.12 | 3.18 | 3.10 | 3.18 | +0.06 | +1.92 | 3,537,032 | 11,122.12 |
| 07/02/2022 | 3.12 | 3.16 | 3.10 | 3.12 | 0.00 | 0.00 | 2,664,123 | 8,278.38 |
| 04/02/2022 | 3.16 | 3.20 | 3.12 | 3.12 | -0.04 | -1.27 | 4,568,473 | 14,357.88 |
| 03/02/2022 | 3.14 | 3.20 | 3.14 | 3.16 | +0.02 | +0.64 | 3,673,921 | 11,645.79 |
| 02/02/2022 | 3.16 | 3.18 | 3.12 | 3.14 | -0.02 | -0.63 | 4,439,514 | 14,000.88 |
| 01/02/2022 | 3.20 | 3.20 | 3.12 | 3.16 | 0.00 | 0.00 | 3,498,733 | 11,012.37 |
The Information is provided for informative and educational purposes only.
