Companies/Securities in Focus
ESTAR : EASTERN STAR REAL ESTATE 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) |
---|---|---|---|---|---|---|---|---|
08/08/2022 | 0.34 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00 | 372,327 | 123.70 |
05/08/2022 | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00 | 270,804 | 90.86 |
04/08/2022 | 0.34 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00 | 704,100 | 237.38 |
03/08/2022 | 0.33 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00 | 602,602 | 198.86 |
02/08/2022 | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00 | 1,272,701 | 422.00 |
01/08/2022 | 0.33 | 0.34 | 0.32 | 0.33 | +0.01 | +3.13 | 1,555,800 | 514.88 |
27/07/2022 | 0.33 | 0.33 | 0.32 | 0.32 | -0.01 | -3.03 | 848,300 | 279.38 |
26/07/2022 | 0.32 | 0.33 | 0.32 | 0.33 | +0.01 | +3.13 | 6,502,602 | 2,100.27 |
25/07/2022 | 0.32 | 0.32 | 0.31 | 0.32 | +0.01 | +3.23 | 459,601 | 146.12 |
22/07/2022 | 0.31 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00 | 299,314 | 92.94 |
21/07/2022 | 0.31 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00 | 2,229,000 | 692.12 |
20/07/2022 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13 | 1,005,600 | 314.18 |
19/07/2022 | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00 | 406,501 | 126.57 |
18/07/2022 | 0.31 | 0.32 | 0.31 | 0.32 | +0.01 | +3.23 | 7,563,402 | 2,345.82 |
15/07/2022 | 0.33 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13 | 3,802,600 | 1,189.86 |
14/07/2022 | 0.33 | 0.34 | 0.31 | 0.32 | -0.01 | -3.03 | 2,674,746 | 863.94 |
12/07/2022 | 0.33 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00 | 1,029,900 | 339.87 |
11/07/2022 | 0.34 | 0.34 | 0.33 | 0.33 | 0.00 | 0.00 | 711,800 | 235.08 |
08/07/2022 | 0.34 | 0.34 | 0.32 | 0.33 | -0.01 | -2.94 | 2,829,600 | 943.75 |
07/07/2022 | 0.34 | 0.34 | 0.33 | 0.34 | +0.01 | +3.03 | 1,488,100 | 493.10 |
06/07/2022 | 0.33 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00 | 3,399,400 | 1,118.07 |
05/07/2022 | 0.35 | 0.36 | 0.33 | 0.33 | -0.02 | -5.71 | 3,974,100 | 1,350.98 |
04/07/2022 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00 | 2,694,900 | 953.54 |
01/07/2022 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 651,100 | 226.86 |
The Information is provided for informative and educational purposes only.