Companies/Securities in Focus
FPT : FRASERS PROPERTY (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 14.70 | 14.90 | 14.70 | 14.70 | -0.10 | -0.68 | 5,503 | 81.48 |
| 30/06/2022 | 14.80 | 15.00 | 14.70 | 14.80 | 0.00 | 0.00 | 7,302 | 108.12 |
| 29/06/2022 | 14.70 | 15.00 | 14.70 | 14.80 | 0.00 | 0.00 | 62,900 | 929.08 |
| 28/06/2022 | 14.70 | 14.90 | 14.70 | 14.80 | -0.20 | -1.33 | 2,100 | 30.93 |
| 27/06/2022 | 14.80 | 15.00 | 14.70 | 15.00 | 0.00 | 0.00 | 50,200 | 746.78 |
| 24/06/2022 | 14.70 | 15.00 | 14.70 | 15.00 | +0.30 | +2.04 | 172,400 | 2,565.12 |
| 23/06/2022 | 14.40 | 15.00 | 14.40 | 14.70 | -0.10 | -0.68 | 347,900 | 5,124.32 |
| 22/06/2022 | 14.60 | 14.80 | 14.50 | 14.80 | -0.40 | -2.63 | 9,086 | 132.93 |
| 21/06/2022 | 14.60 | 15.20 | 14.60 | 15.20 | +0.60 | +4.11 | 192,213 | 2,842.51 |
| 20/06/2022 | 14.50 | 15.00 | 14.40 | 14.60 | -0.40 | -2.67 | 22,010 | 319.69 |
| 17/06/2022 | 13.60 | 15.10 | 13.60 | 15.00 | +1.00 | +7.14 | 307,000 | 4,479.74 |
| 16/06/2022 | 14.50 | 14.60 | 14.00 | 14.00 | -0.50 | -3.45 | 149,020 | 2,125.13 |
| 15/06/2022 | 14.40 | 14.80 | 14.40 | 14.50 | -0.10 | -0.68 | 27,514 | 399.34 |
| 14/06/2022 | 14.20 | 14.90 | 14.10 | 14.60 | -0.30 | -2.01 | 92,300 | 1,329.00 |
| 13/06/2022 | 14.90 | 15.00 | 14.90 | 14.90 | -0.30 | -1.97 | 20,007 | 298.32 |
| 10/06/2022 | 15.20 | 15.20 | 15.10 | 15.20 | -0.10 | -0.65 | 10,021 | 151.62 |
| 09/06/2022 | 15.20 | 15.30 | 15.20 | 15.30 | 0.00 | 0.00 | 287,302 | 4,390.68 |
| 08/06/2022 | 15.00 | 15.40 | 15.00 | 15.30 | +0.20 | +1.32 | 314,221 | 4,780.88 |
| 07/06/2022 | 15.20 | 15.20 | 15.10 | 15.10 | -0.10 | -0.66 | 15,855 | 239.53 |
| 06/06/2022 | 15.10 | 15.30 | 15.10 | 15.20 | 0.00 | 0.00 | 21,513 | 327.07 |
| 02/06/2022 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00 | 0.00 | 62,800 | 954.56 |
| 01/06/2022 | 15.20 | 15.20 | 15.20 | 15.20 | -0.10 | -0.65 | 68,600 | 1,042.72 |
The Information is provided for informative and educational purposes only.
