Companies/Securities in Focus
FUEVFVND01 : Depositary Receipt on FUEVFVND issued by BLS
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 | 31.50 | 32.75 | 31.25 | 32.50 | +0.50 | +1.56 | 6,313,511 | 200,481.30 |
| 29/11/2022 | 31.75 | 32.50 | 31.00 | 32.00 | +0.50 | +1.59 | 6,227,749 | 195,884.89 |
| 28/11/2022 | 30.50 | 31.75 | 30.25 | 31.50 | +1.50 | +5.00 | 4,150,251 | 128,502.90 |
| 25/11/2022 | 29.50 | 30.25 | 29.25 | 30.00 | +0.75 | +2.56 | 1,581,843 | 46,895.99 |
| 24/11/2022 | 29.50 | 29.75 | 29.00 | 29.25 | -0.25 | -0.85 | 2,143,916 | 62,713.18 |
| 23/11/2022 | 29.75 | 30.00 | 29.50 | 29.50 | -0.25 | -0.84 | 1,974,929 | 58,438.04 |
| 22/11/2022 | 29.50 | 30.50 | 29.50 | 29.75 | +0.25 | +0.85 | 2,118,914 | 63,371.86 |
| 21/11/2022 | 29.75 | 30.00 | 29.50 | 29.50 | -0.25 | -0.84 | 2,119,067 | 63,020.26 |
| 18/11/2022 | 29.50 | 30.00 | 29.00 | 29.75 | -0.25 | -0.83 | 3,475,252 | 101,998.84 |
| 17/11/2022 | 29.50 | 30.25 | 29.00 | 30.00 | +0.75 | +2.56 | 3,911,006 | 115,806.07 |
| 16/11/2022 | 25.75 | 29.50 | 25.75 | 29.25 | +2.00 | +7.34 | 7,345,317 | 200,735.73 |
| 15/11/2022 | 27.75 | 28.00 | 26.75 | 27.25 | -1.75 | -6.03 | 9,535,104 | 260,388.57 |
| 14/11/2022 | 29.25 | 29.50 | 28.75 | 29.00 | -1.50 | -4.92 | 6,660,757 | 193,780.20 |
| 11/11/2022 | 30.00 | 30.50 | 29.50 | 30.50 | +0.25 | +0.83 | 5,592,940 | 167,944.44 |
| 10/11/2022 | 31.00 | 31.25 | 29.75 | 30.25 | -1.75 | -5.47 | 7,129,806 | 217,890.95 |
| 09/11/2022 | 32.75 | 33.00 | 32.00 | 32.00 | -1.00 | -3.03 | 2,493,469 | 80,884.10 |
| 08/11/2022 | 31.75 | 33.00 | 31.50 | 33.00 | +0.75 | +2.33 | 2,426,437 | 77,910.74 |
| 07/11/2022 | 32.50 | 32.75 | 32.00 | 32.25 | -1.00 | -3.01 | 5,358,595 | 172,878.40 |
| 04/11/2022 | 33.25 | 33.50 | 32.50 | 33.25 | -1.25 | -3.62 | 5,610,917 | 184,677.38 |
| 03/11/2022 | 33.75 | 34.50 | 33.50 | 34.50 | +0.75 | +2.22 | 1,404,865 | 47,621.56 |
| 02/11/2022 | 34.00 | 34.25 | 33.75 | 33.75 | -1.00 | -2.88 | 2,504,279 | 84,812.97 |
| 01/11/2022 | 34.25 | 34.75 | 34.25 | 34.75 | +0.75 | +2.21 | 952,735 | 32,819.63 |
| 31/10/2022 | 34.25 | 34.50 | 33.50 | 34.00 | -0.25 | -0.73 | 2,488,541 | 84,323.67 |
| 28/10/2022 | 34.50 | 34.50 | 34.00 | 34.25 | -0.50 | -1.44 | 1,500,817 | 51,617.08 |
| 27/10/2022 | 33.25 | 34.75 | 33.00 | 34.75 | +1.75 | +5.30 | 1,679,300 | 56,320.02 |
| 26/10/2022 | 33.50 | 33.50 | 32.75 | 33.00 | -0.75 | -2.22 | 1,631,261 | 54,067.44 |
| 25/10/2022 | 32.75 | 34.25 | 32.25 | 33.75 | -0.75 | -2.17 | 4,118,103 | 135,437.85 |
| 21/10/2022 | 35.50 | 35.75 | 34.25 | 34.50 | -2.00 | -5.48 | 3,890,582 | 136,400.26 |
| 20/10/2022 | 36.25 | 36.50 | 35.75 | 36.50 | +0.50 | +1.39 | 971,802 | 34,936.81 |
| 19/10/2022 | 36.00 | 36.25 | 35.50 | 36.00 | -0.50 | -1.37 | 2,659,758 | 95,236.14 |
| 18/10/2022 | 36.25 | 36.75 | 36.00 | 36.50 | +0.50 | +1.39 | 2,837,682 | 102,611.62 |
| 17/10/2022 | 36.00 | 36.00 | 35.25 | 36.00 | 0.00 | 0.00 | 2,240,629 | 79,518.71 |
| 12/10/2022 | 34.75 | 36.00 | 34.75 | 36.00 | +1.50 | +4.35 | 1,244,194 | 43,975.56 |
| 11/10/2022 | 35.00 | 35.25 | 34.00 | 34.50 | -1.00 | -2.82 | 2,697,255 | 93,192.08 |
| 10/10/2022 | 34.75 | 35.75 | 34.00 | 35.50 | +0.50 | +1.43 | 1,746,031 | 60,868.38 |
| 07/10/2022 | 36.00 | 36.25 | 34.50 | 35.00 | -1.75 | -4.76 | 5,566,544 | 195,953.40 |
| 06/10/2022 | 37.25 | 37.75 | 36.50 | 36.75 | -1.00 | -2.65 | 2,886,759 | 106,346.12 |
| 05/10/2022 | 37.50 | 38.00 | 37.25 | 37.75 | +0.25 | +0.67 | 2,376,973 | 89,353.26 |
| 04/10/2022 | 37.50 | 38.00 | 37.00 | 37.50 | -0.25 | -0.66 | 2,209,432 | 82,563.88 |
| 03/10/2022 | 38.50 | 38.50 | 37.25 | 37.75 | -1.75 | -4.43 | 2,721,709 | 103,423.34 |
The Information is provided for informative and educational purposes only.
