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) |
|---|---|---|---|---|---|---|---|---|
| 19/05/2022 | 14.70 | 15.20 | 14.70 | 15.20 | 0.00 | 0.00 | 88,135 | 1,333.14 |
| 18/05/2022 | 15.30 | 15.30 | 15.10 | 15.20 | 0.00 | 0.00 | 180,857 | 2,748.61 |
| 17/05/2022 | 15.10 | 15.30 | 15.10 | 15.20 | 0.00 | 0.00 | 272,742 | 4,139.08 |
| 13/05/2022 | 15.00 | 15.20 | 14.90 | 15.20 | +0.10 | +0.66 | 558,201 | 8,435.76 |
| 12/05/2022 | 15.00 | 15.10 | 14.90 | 15.10 | -0.10 | -0.66 | 246,223 | 3,697.66 |
| 11/05/2022 | 14.80 | 15.20 | 14.70 | 15.20 | +0.20 | +1.33 | 441,700 | 6,675.32 |
| 10/05/2022 | 14.60 | 15.00 | 14.50 | 15.00 | -0.20 | -1.32 | 153,000 | 2,290.31 |
| 09/05/2022 | 14.20 | 15.20 | 14.20 | 15.20 | 0.00 | 0.00 | 329,914 | 4,942.53 |
| 06/05/2022 | 15.00 | 15.20 | 13.50 | 15.20 | 0.00 | 0.00 | 275,307 | 4,022.19 |
| 05/05/2022 | 15.20 | 15.30 | 15.20 | 15.20 | 0.00 | 0.00 | 26,550 | 403.56 |
| 03/05/2022 | 15.20 | 15.30 | 15.20 | 15.20 | -0.10 | -0.65 | 67,910 | 1,035.31 |
| 29/04/2022 | 15.20 | 15.30 | 15.20 | 15.30 | +0.10 | +0.66 | 10,547 | 160.41 |
| 28/04/2022 | 15.20 | 15.30 | 15.20 | 15.20 | 0.00 | 0.00 | 48,803 | 742.11 |
| 27/04/2022 | 15.30 | 15.30 | 15.20 | 15.20 | -0.10 | -0.65 | 7,025 | 106.94 |
| 26/04/2022 | 15.20 | 15.30 | 15.20 | 15.30 | +0.10 | +0.66 | 10,504 | 159.85 |
| 25/04/2022 | 15.20 | 15.30 | 15.10 | 15.20 | 0.00 | 0.00 | 82,877 | 1,261.39 |
| 22/04/2022 | 15.20 | 15.30 | 15.20 | 15.20 | 0.00 | 0.00 | 15,800 | 240.28 |
| 21/04/2022 | 15.20 | 15.30 | 15.10 | 15.20 | 0.00 | 0.00 | 135,009 | 2,051.69 |
| 20/04/2022 | 15.20 | 15.30 | 15.20 | 15.20 | 0.00 | 0.00 | 148,901 | 2,263.79 |
| 19/04/2022 | 15.20 | 15.30 | 15.20 | 15.20 | 0.00 | 0.00 | 12,211 | 185.71 |
| 18/04/2022 | 15.20 | 15.30 | 15.10 | 15.20 | 0.00 | 0.00 | 126,600 | 1,924.36 |
| 12/04/2022 | 15.20 | 15.30 | 15.20 | 15.20 | 0.00 | 0.00 | 42,500 | 646.47 |
| 11/04/2022 | 15.20 | 15.20 | 15.10 | 15.20 | 0.00 | 0.00 | 112,725 | 1,712.79 |
| 08/04/2022 | 15.20 | 15.20 | 15.10 | 15.20 | +0.10 | +0.66 | 126,409 | 1,921.41 |
| 07/04/2022 | 15.20 | 15.30 | 15.10 | 15.10 | -0.10 | -0.66 | 77,322 | 1,175.30 |
| 05/04/2022 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00 | 0.00 | 86,400 | 1,313.28 |
| 04/04/2022 | 15.20 | 15.30 | 15.10 | 15.20 | 0.00 | 0.00 | 63,000 | 955.78 |
| 01/04/2022 | 15.20 | 15.30 | 15.20 | 15.20 | 0.00 | 0.00 | 78,866 | 1,201.60 |
The Information is provided for informative and educational purposes only.
