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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 1.45 | 1.47 | 1.44 | 1.44 | -0.01 | -0.69 | 60,300 | 87.34 |
| 29/11/2022 | 1.45 | 1.49 | 1.44 | 1.45 | +0.01 | +0.69 | 185,800 | 272.74 |
| 28/11/2022 | 1.47 | 1.48 | 1.44 | 1.44 | -0.03 | -2.04 | 250,600 | 365.40 |
| 25/11/2022 | 1.51 | 1.52 | 1.46 | 1.47 | 0.00 | 0.00 | 582,800 | 860.35 |
| 24/11/2022 | 1.49 | 1.50 | 1.47 | 1.47 | -0.03 | -2.00 | 155,100 | 229.38 |
| 23/11/2022 | 1.54 | 1.54 | 1.48 | 1.50 | -0.02 | -1.32 | 334,400 | 499.31 |
| 22/11/2022 | 1.52 | 1.56 | 1.47 | 1.52 | +0.01 | +0.66 | 478,600 | 722.90 |
| 21/11/2022 | 1.54 | 1.60 | 1.51 | 1.51 | -0.03 | -1.95 | 2,207,500 | 3,421.41 |
| 18/11/2022 | 1.49 | 1.57 | 1.48 | 1.54 | +0.06 | +4.05 | 2,633,700 | 4,016.09 |
| 17/11/2022 | 1.47 | 1.53 | 1.46 | 1.48 | +0.02 | +1.37 | 2,484,100 | 3,704.92 |
| 16/11/2022 | 1.47 | 1.50 | 1.44 | 1.46 | +0.01 | +0.69 | 3,172,800 | 4,675.47 |
| 15/11/2022 | 1.43 | 1.49 | 1.43 | 1.45 | +0.02 | +1.40 | 2,286,800 | 3,332.97 |
| 14/11/2022 | 1.45 | 1.46 | 1.41 | 1.43 | -0.02 | -1.38 | 2,039,401 | 2,935.20 |
| 11/11/2022 | 1.52 | 1.53 | 1.45 | 1.45 | -0.06 | -3.97 | 5,314,228 | 7,891.50 |
| 10/11/2022 | 1.62 | 1.76 | 1.51 | 1.51 | +0.10 | +7.09 | 59,303,016 | 98,380.55 |
| 09/11/2022 | 1.40 | 1.41 | 1.40 | 1.41 | +0.02 | +1.44 | 472,000 | 662.31 |
| 08/11/2022 | 1.36 | 1.40 | 1.36 | 1.39 | +0.02 | +1.46 | 794,100 | 1,103.81 |
| 07/11/2022 | 1.37 | 1.37 | 1.36 | 1.37 | 0.00 | 0.00 | 116,718 | 159.90 |
| 04/11/2022 | 1.33 | 1.37 | 1.33 | 1.37 | +0.02 | +1.48 | 58,800 | 79.59 |
| 03/11/2022 | 1.34 | 1.37 | 1.33 | 1.35 | +0.02 | +1.50 | 58,500 | 78.34 |
| 02/11/2022 | 1.35 | 1.35 | 1.33 | 1.33 | -0.01 | -0.75 | 32,400 | 43.21 |
| 01/11/2022 | 1.36 | 1.37 | 1.34 | 1.34 | -0.02 | -1.47 | 118,800 | 161.05 |
| 31/10/2022 | 1.34 | 1.36 | 1.34 | 1.36 | +0.01 | +0.74 | 21,101 | 28.61 |
| 28/10/2022 | 1.33 | 1.36 | 1.33 | 1.35 | +0.03 | +2.27 | 9,701 | 13.01 |
| 27/10/2022 | 1.35 | 1.35 | 1.32 | 1.32 | -0.01 | -0.75 | 22,900 | 30.68 |
| 26/10/2022 | 1.35 | 1.36 | 1.33 | 1.33 | -0.01 | -0.75 | 10,100 | 13.51 |
| 25/10/2022 | 1.34 | 1.35 | 1.32 | 1.34 | +0.01 | +0.75 | 76,400 | 101.69 |
| 21/10/2022 | 1.35 | 1.37 | 1.33 | 1.33 | -0.03 | -2.21 | 218,400 | 292.48 |
| 20/10/2022 | 1.35 | 1.36 | 1.35 | 1.36 | +0.01 | +0.74 | 30,200 | 40.89 |
| 19/10/2022 | 1.38 | 1.38 | 1.34 | 1.35 | -0.01 | -0.74 | 208,200 | 281.11 |
| 18/10/2022 | 1.37 | 1.37 | 1.36 | 1.36 | -0.01 | -0.73 | 56,900 | 77.74 |
| 17/10/2022 | 1.35 | 1.38 | 1.35 | 1.37 | +0.02 | +1.48 | 47,300 | 64.66 |
| 12/10/2022 | 1.37 | 1.37 | 1.35 | 1.35 | 0.00 | 0.00 | 45,100 | 61.20 |
| 11/10/2022 | 1.36 | 1.37 | 1.35 | 1.35 | +0.01 | +0.75 | 49,800 | 67.44 |
| 10/10/2022 | 1.38 | 1.38 | 1.34 | 1.34 | -0.01 | -0.74 | 139,500 | 188.43 |
| 07/10/2022 | 1.39 | 1.39 | 1.35 | 1.35 | -0.01 | -0.74 | 131,200 | 180.19 |
| 06/10/2022 | 1.36 | 1.38 | 1.36 | 1.36 | +0.02 | +1.49 | 171,900 | 236.53 |
| 05/10/2022 | 1.36 | 1.38 | 1.34 | 1.34 | -0.02 | -1.47 | 50,700 | 68.80 |
| 04/10/2022 | 1.37 | 1.37 | 1.34 | 1.36 | +0.01 | +0.74 | 113,600 | 154.08 |
| 03/10/2022 | 1.37 | 1.37 | 1.35 | 1.35 | +0.01 | +0.75 | 42,600 | 57.92 |
The Information is provided for informative and educational purposes only.
