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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00 | 1,167,200 | 408.74 |
| 29/06/2022 | 0.35 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00 | 410,800 | 147.07 |
| 28/06/2022 | 0.35 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00 | 905,200 | 316.84 |
| 27/06/2022 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00 | 1,181,210 | 413.43 |
| 24/06/2022 | 0.34 | 0.35 | 0.34 | 0.35 | +0.01 | +2.94 | 2,442,500 | 838.63 |
| 23/06/2022 | 0.35 | 0.35 | 0.34 | 0.34 | 0.00 | 0.00 | 1,257,514 | 429.06 |
| 22/06/2022 | 0.35 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86 | 2,699,000 | 928.10 |
| 21/06/2022 | 0.36 | 0.36 | 0.35 | 0.35 | -0.01 | -2.78 | 433,100 | 151.90 |
| 20/06/2022 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 3,403,900 | 1,198.42 |
| 17/06/2022 | 0.35 | 0.36 | 0.34 | 0.36 | 0.00 | 0.00 | 3,419,200 | 1,210.47 |
| 16/06/2022 | 0.37 | 0.37 | 0.35 | 0.36 | -0.02 | -5.26 | 14,587,001 | 5,269.69 |
| 15/06/2022 | 0.38 | 0.39 | 0.37 | 0.38 | 0.00 | 0.00 | 1,414,142 | 534.97 |
| 14/06/2022 | 0.36 | 0.38 | 0.36 | 0.38 | 0.00 | 0.00 | 4,625,001 | 1,699.99 |
| 13/06/2022 | 0.39 | 0.39 | 0.38 | 0.38 | -0.01 | -2.56 | 821,560 | 315.87 |
| 10/06/2022 | 0.39 | 0.39 | 0.38 | 0.39 | 0.00 | 0.00 | 465,591 | 181.09 |
| 09/06/2022 | 0.39 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 | 1,279,020 | 498.85 |
| 08/06/2022 | 0.39 | 0.39 | 0.38 | 0.39 | 0.00 | 0.00 | 2,121,200 | 823.57 |
| 07/06/2022 | 0.39 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 | 2,611,534 | 1,005.67 |
| 06/06/2022 | 0.40 | 0.40 | 0.39 | 0.39 | -0.01 | -2.50 | 312,671 | 123.66 |
| 02/06/2022 | 0.39 | 0.40 | 0.38 | 0.40 | +0.01 | +2.56 | 6,118,110 | 2,440.29 |
| 01/06/2022 | 0.39 | 0.40 | 0.38 | 0.39 | -0.01 | -2.50 | 3,076,733 | 1,196.98 |
| 31/05/2022 | 0.39 | 0.40 | 0.39 | 0.40 | +0.01 | +2.56 | 1,291,610 | 504.80 |
| 30/05/2022 | 0.39 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00 | 441,800 | 173.17 |
| 27/05/2022 | 0.39 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00 | 2,301,000 | 900.43 |
| 26/05/2022 | 0.39 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00 | 1,474,600 | 577.41 |
| 25/05/2022 | 0.39 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00 | 2,630,179 | 1,025.91 |
| 24/05/2022 | 0.39 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 | 1,075,308 | 419.28 |
| 23/05/2022 | 0.38 | 0.40 | 0.38 | 0.39 | +0.01 | +2.63 | 4,299,880 | 1,677.42 |
| 20/05/2022 | 0.37 | 0.39 | 0.37 | 0.38 | +0.01 | +2.70 | 1,986,700 | 757.37 |
| 19/05/2022 | 0.37 | 0.38 | 0.37 | 0.37 | 0.00 | 0.00 | 441,903 | 163.54 |
| 18/05/2022 | 0.38 | 0.38 | 0.36 | 0.37 | -0.01 | -2.63 | 2,107,300 | 780.78 |
| 17/05/2022 | 0.37 | 0.38 | 0.37 | 0.38 | +0.01 | +2.70 | 1,842,900 | 689.44 |
| 13/05/2022 | 0.37 | 0.38 | 0.37 | 0.37 | -0.01 | -2.63 | 2,466,000 | 913.27 |
| 12/05/2022 | 0.39 | 0.39 | 0.37 | 0.38 | -0.01 | -2.56 | 9,039,960 | 3,514.81 |
| 11/05/2022 | 0.39 | 0.40 | 0.39 | 0.39 | -0.01 | -2.50 | 2,661,425 | 1,039.10 |
| 10/05/2022 | 0.39 | 0.40 | 0.39 | 0.40 | +0.01 | +2.56 | 2,173,325 | 851.74 |
| 09/05/2022 | 0.39 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00 | 1,047,801 | 409.06 |
| 06/05/2022 | 0.41 | 0.41 | 0.39 | 0.39 | -0.01 | -2.50 | 2,504,652 | 1,002.23 |
| 05/05/2022 | 0.42 | 0.42 | 0.39 | 0.40 | -0.01 | -2.44 | 11,488,500 | 4,643.06 |
| 03/05/2022 | 0.42 | 0.43 | 0.41 | 0.41 | -0.01 | -2.38 | 1,530,914 | 644.63 |
The Information is provided for informative and educational purposes only.
