Companies/Securities in Focus
ETE : EASTERN TECHNICAL ENGINEERING 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 1.27 | 1.32 | 1.26 | 1.27 | 0.00 | 0.00 | 369,955 | 471.93 |
| 10/08/2022 | 1.31 | 1.31 | 1.24 | 1.27 | -0.03 | -2.31 | 243,210 | 309.44 |
| 09/08/2022 | 1.29 | 1.31 | 1.29 | 1.30 | +0.01 | +0.78 | 160,000 | 208.04 |
| 08/08/2022 | 1.31 | 1.31 | 1.28 | 1.29 | -0.02 | -1.53 | 224,001 | 289.57 |
| 05/08/2022 | 1.33 | 1.34 | 1.31 | 1.31 | -0.01 | -0.76 | 308,202 | 405.24 |
| 04/08/2022 | 1.32 | 1.34 | 1.31 | 1.32 | 0.00 | 0.00 | 387,100 | 513.14 |
| 03/08/2022 | 1.35 | 1.36 | 1.32 | 1.32 | -0.04 | -2.94 | 809,501 | 1,081.31 |
| 02/08/2022 | 1.31 | 1.41 | 1.31 | 1.36 | +0.05 | +3.82 | 3,193,882 | 4,369.47 |
| 01/08/2022 | 1.30 | 1.33 | 1.30 | 1.31 | +0.01 | +0.77 | 310,343 | 408.08 |
| 27/07/2022 | 1.32 | 1.35 | 1.30 | 1.30 | -0.01 | -0.76 | 488,414 | 645.76 |
| 26/07/2022 | 1.34 | 1.39 | 1.31 | 1.31 | 0.00 | 0.00 | 1,157,918 | 1,560.92 |
| 25/07/2022 | 1.35 | 1.37 | 1.30 | 1.31 | -0.03 | -2.24 | 1,201,802 | 1,593.93 |
| 22/07/2022 | 1.29 | 1.50 | 1.29 | 1.34 | +0.07 | +5.51 | 10,003,944 | 14,129.51 |
| 21/07/2022 | 1.29 | 1.31 | 1.26 | 1.27 | -0.01 | -0.78 | 1,576,350 | 2,024.50 |
| 20/07/2022 | 1.22 | 1.58 | 1.22 | 1.28 | +0.06 | +4.92 | 11,433,270 | 15,872.99 |
| 19/07/2022 | 1.25 | 1.31 | 1.20 | 1.22 | -0.01 | -0.81 | 710,039 | 887.04 |
| 18/07/2022 | 1.21 | 1.25 | 1.18 | 1.23 | +0.04 | +3.36 | 864,200 | 1,064.57 |
| 15/07/2022 | 1.22 | 1.22 | 1.17 | 1.19 | -0.03 | -2.46 | 128,300 | 152.71 |
| 14/07/2022 | 1.23 | 1.25 | 1.17 | 1.22 | 0.00 | 0.00 | 366,310 | 450.73 |
| 12/07/2022 | 1.24 | 1.25 | 1.22 | 1.22 | -0.02 | -1.61 | 74,901 | 91.78 |
| 11/07/2022 | 1.25 | 1.27 | 1.22 | 1.24 | -0.01 | -0.80 | 67,507 | 83.72 |
| 08/07/2022 | 1.29 | 1.29 | 1.25 | 1.25 | -0.01 | -0.79 | 117,600 | 148.08 |
| 07/07/2022 | 1.18 | 1.31 | 1.18 | 1.26 | +0.09 | +7.69 | 772,910 | 967.30 |
| 06/07/2022 | 1.22 | 1.26 | 1.17 | 1.17 | -0.13 | -10.00 | 834,506 | 1,001.20 |
| 05/07/2022 | 1.34 | 1.34 | 1.28 | 1.30 | -0.04 | -2.99 | 319,787 | 420.56 |
| 04/07/2022 | 1.36 | 1.39 | 1.34 | 1.34 | -0.02 | -1.47 | 184,000 | 249.88 |
| 01/07/2022 | 1.38 | 1.39 | 1.36 | 1.36 | 0.00 | 0.00 | 128,600 | 175.95 |
The Information is provided for informative and educational purposes only.
