Companies/Securities in Focus
FLOYD : FLOYD 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) |
|---|---|---|---|---|---|---|---|---|
| 29/09/2022 | 1.36 | 1.37 | 1.34 | 1.36 | -0.01 | -0.73 | 136,100 | 183.54 |
| 28/09/2022 | 1.35 | 1.37 | 1.34 | 1.37 | +0.01 | +0.74 | 122,700 | 164.78 |
| 27/09/2022 | 1.39 | 1.39 | 1.35 | 1.36 | -0.02 | -1.45 | 473,810 | 646.21 |
| 26/09/2022 | 1.42 | 1.42 | 1.37 | 1.38 | -0.03 | -2.13 | 577,500 | 798.27 |
| 23/09/2022 | 1.39 | 1.45 | 1.39 | 1.41 | +0.02 | +1.44 | 6,754,100 | 9,647.04 |
| 22/09/2022 | 1.39 | 1.40 | 1.39 | 1.39 | -0.01 | -0.71 | 54,800 | 76.38 |
| 21/09/2022 | 1.37 | 1.40 | 1.37 | 1.40 | +0.01 | +0.72 | 24,000 | 33.38 |
| 20/09/2022 | 1.39 | 1.40 | 1.37 | 1.39 | +0.01 | +0.72 | 150,200 | 207.66 |
| 19/09/2022 | 1.39 | 1.39 | 1.37 | 1.38 | +0.01 | +0.73 | 109,700 | 150.77 |
| 16/09/2022 | 1.38 | 1.40 | 1.37 | 1.37 | -0.02 | -1.44 | 150,800 | 208.13 |
| 15/09/2022 | 1.40 | 1.40 | 1.39 | 1.39 | 0.00 | 0.00 | 41,300 | 57.63 |
| 14/09/2022 | 1.40 | 1.40 | 1.39 | 1.39 | -0.01 | -0.71 | 109,400 | 152.63 |
| 13/09/2022 | 1.40 | 1.41 | 1.39 | 1.40 | 0.00 | 0.00 | 256,200 | 357.12 |
| 12/09/2022 | 1.39 | 1.40 | 1.39 | 1.40 | +0.02 | +1.45 | 199,210 | 277.00 |
| 09/09/2022 | 1.39 | 1.40 | 1.38 | 1.38 | 0.00 | 0.00 | 232,700 | 322.89 |
| 08/09/2022 | 1.41 | 1.42 | 1.38 | 1.38 | -0.01 | -0.72 | 716,300 | 995.58 |
| 07/09/2022 | 1.40 | 1.41 | 1.39 | 1.39 | -0.01 | -0.71 | 259,411 | 363.17 |
| 06/09/2022 | 1.42 | 1.42 | 1.37 | 1.40 | -0.03 | -2.10 | 2,677,300 | 3,731.36 |
| 05/09/2022 | 1.46 | 1.46 | 1.42 | 1.43 | -0.02 | -1.38 | 298,201 | 427.82 |
| 02/09/2022 | 1.44 | 1.50 | 1.40 | 1.45 | +0.03 | +2.11 | 1,317,710 | 1,927.76 |
| 01/09/2022 | 1.46 | 1.50 | 1.41 | 1.42 | -0.06 | -4.05 | 2,494,000 | 3,626.52 |
| 31/08/2022 | 1.49 | 1.64 | 1.44 | 1.48 | +0.06 | +4.23 | 15,461,025 | 24,112.15 |
| 30/08/2022 | 1.41 | 1.42 | 1.39 | 1.42 | +0.02 | +1.43 | 153,730 | 217.34 |
| 29/08/2022 | 1.39 | 1.41 | 1.38 | 1.40 | +0.01 | +0.72 | 102,800 | 143.04 |
| 26/08/2022 | 1.40 | 1.41 | 1.39 | 1.39 | -0.01 | -0.71 | 168,410 | 235.50 |
| 25/08/2022 | 1.40 | 1.43 | 1.40 | 1.40 | 0.00 | 0.00 | 70,000 | 98.67 |
| 24/08/2022 | 1.41 | 1.42 | 1.40 | 1.40 | 0.00 | 0.00 | 212,100 | 298.47 |
| 23/08/2022 | 1.42 | 1.42 | 1.40 | 1.40 | -0.01 | -0.71 | 402,500 | 565.43 |
| 22/08/2022 | 1.40 | 1.43 | 1.40 | 1.41 | +0.02 | +1.44 | 892,200 | 1,263.51 |
| 19/08/2022 | 1.39 | 1.40 | 1.39 | 1.39 | +0.01 | +0.72 | 248,700 | 345.70 |
| 18/08/2022 | 1.38 | 1.39 | 1.38 | 1.38 | 0.00 | 0.00 | 63,300 | 87.50 |
| 17/08/2022 | 1.37 | 1.38 | 1.37 | 1.38 | 0.00 | 0.00 | 44,200 | 60.93 |
| 16/08/2022 | 1.38 | 1.38 | 1.36 | 1.38 | +0.01 | +0.73 | 13,914 | 19.06 |
| 15/08/2022 | 1.37 | 1.39 | 1.35 | 1.37 | 0.00 | 0.00 | 122,114 | 166.52 |
| 11/08/2022 | 1.37 | 1.39 | 1.36 | 1.37 | 0.00 | 0.00 | 145,700 | 198.63 |
| 10/08/2022 | 1.38 | 1.39 | 1.37 | 1.37 | 0.00 | 0.00 | 113,701 | 156.44 |
| 09/08/2022 | 1.38 | 1.40 | 1.37 | 1.37 | -0.01 | -0.72 | 144,700 | 198.98 |
| 08/08/2022 | 1.39 | 1.39 | 1.37 | 1.38 | 0.00 | 0.00 | 101,900 | 140.10 |
| 05/08/2022 | 1.39 | 1.40 | 1.38 | 1.38 | -0.01 | -0.72 | 212,200 | 293.46 |
| 04/08/2022 | 1.39 | 1.43 | 1.38 | 1.39 | +0.01 | +0.72 | 516,800 | 724.12 |
| 03/08/2022 | 1.38 | 1.40 | 1.38 | 1.38 | -0.01 | -0.72 | 94,200 | 130.52 |
| 02/08/2022 | 1.40 | 1.40 | 1.38 | 1.39 | 0.00 | 0.00 | 132,701 | 184.27 |
| 01/08/2022 | 1.39 | 1.44 | 1.39 | 1.39 | -0.02 | -1.42 | 144,500 | 202.08 |
The Information is provided for informative and educational purposes only.
