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) |
---|---|---|---|---|---|---|---|---|
30/01/2023 | 34.25 | 34.25 | 33.50 | 33.75 | -1.00 | -2.88 | 1,909,994 | 64,811.97 |
27/01/2023 | 34.00 | 34.75 | 34.00 | 34.75 | +1.00 | +2.96 | 1,843,332 | 63,320.64 |
26/01/2023 | 33.75 | 33.75 | 33.50 | 33.75 | +0.25 | +0.75 | 844,377 | 28,398.05 |
25/01/2023 | 33.25 | 33.75 | 33.25 | 33.50 | 0.00 | 0.00 | 449,335 | 15,041.35 |
24/01/2023 | 33.50 | 33.50 | 33.25 | 33.50 | +0.25 | +0.75 | 181,139 | 6,057.12 |
23/01/2023 | 33.50 | 33.50 | 33.00 | 33.25 | -0.25 | -0.75 | 281,969 | 9,381.78 |
20/01/2023 | 33.50 | 33.50 | 33.25 | 33.50 | 0.00 | 0.00 | 497,775 | 16,592.74 |
19/01/2023 | 33.50 | 33.75 | 33.50 | 33.50 | 0.00 | 0.00 | 729,137 | 24,451.24 |
18/01/2023 | 33.50 | 33.75 | 33.25 | 33.50 | +0.25 | +0.75 | 797,496 | 26,695.92 |
17/01/2023 | 33.00 | 33.25 | 32.75 | 33.25 | +0.75 | +2.31 | 485,608 | 16,060.27 |
16/01/2023 | 32.50 | 32.75 | 32.25 | 32.50 | 0.00 | 0.00 | 992,122 | 32,261.88 |
13/01/2023 | 33.00 | 33.00 | 32.50 | 32.50 | -0.50 | -1.52 | 2,968,932 | 97,649.34 |
12/01/2023 | 33.00 | 33.00 | 32.75 | 33.00 | 0.00 | 0.00 | 737,760 | 24,252.18 |
11/01/2023 | 33.25 | 33.25 | 33.00 | 33.00 | 0.00 | 0.00 | 752,968 | 24,938.43 |
10/01/2023 | 33.00 | 33.25 | 32.75 | 33.00 | 0.00 | 0.00 | 731,668 | 24,095.90 |
09/01/2023 | 33.25 | 33.50 | 32.75 | 33.00 | -0.50 | -1.49 | 3,254,919 | 107,855.69 |
06/01/2023 | 33.50 | 34.00 | 33.50 | 33.50 | +0.25 | +0.75 | 974,898 | 32,838.66 |
05/01/2023 | 33.50 | 33.75 | 33.25 | 33.25 | -0.25 | -0.75 | 1,495,521 | 50,016.48 |
04/01/2023 | 33.75 | 33.75 | 33.25 | 33.50 | -0.25 | -0.74 | 1,307,634 | 43,825.83 |
03/01/2023 | 33.00 | 33.75 | 33.00 | 33.75 | +1.00 | +3.05 | 1,553,648 | 51,732.37 |
30/12/2022 | 32.75 | 33.00 | 32.50 | 32.75 | 0.00 | 0.00 | 1,623,197 | 53,155.87 |
29/12/2022 | 32.75 | 33.00 | 32.50 | 32.75 | -0.25 | -0.76 | 1,820,379 | 59,337.24 |
28/12/2022 | 32.25 | 33.25 | 32.25 | 33.00 | -0.25 | -0.75 | 3,238,047 | 105,466.14 |
27/12/2022 | 32.00 | 33.25 | 31.75 | 33.25 | +0.75 | +2.31 | 2,342,148 | 75,705.86 |
26/12/2022 | 33.00 | 33.00 | 32.25 | 32.50 | -1.00 | -2.99 | 1,826,559 | 59,366.18 |
23/12/2022 | 33.25 | 33.50 | 33.00 | 33.50 | +0.25 | +0.75 | 907,580 | 30,111.18 |
22/12/2022 | 33.00 | 33.50 | 33.00 | 33.25 | +0.50 | +1.53 | 1,213,907 | 40,201.10 |
21/12/2022 | 32.75 | 33.00 | 32.50 | 32.75 | +0.25 | +0.77 | 996,454 | 32,595.51 |
20/12/2022 | 33.50 | 33.50 | 32.25 | 32.50 | -1.50 | -4.41 | 4,277,990 | 139,940.12 |
19/12/2022 | 34.50 | 34.75 | 33.50 | 34.00 | -0.50 | -1.45 | 1,504,236 | 51,458.21 |
16/12/2022 | 34.25 | 34.75 | 34.25 | 34.50 | +0.75 | +2.22 | 2,614,582 | 90,053.25 |
15/12/2022 | 34.00 | 34.25 | 33.75 | 33.75 | +0.25 | +0.75 | 2,250,650 | 76,781.84 |
14/12/2022 | 33.75 | 34.00 | 33.50 | 33.50 | +0.25 | +0.75 | 1,376,740 | 46,465.82 |
13/12/2022 | 33.25 | 33.75 | 33.00 | 33.25 | -0.50 | -1.48 | 1,525,407 | 50,802.25 |
09/12/2022 | 33.50 | 34.00 | 33.25 | 33.75 | +0.50 | +1.50 | 1,957,267 | 65,723.42 |
08/12/2022 | 33.00 | 33.75 | 32.75 | 33.25 | +1.00 | +3.10 | 1,823,475 | 60,591.64 |
07/12/2022 | 32.75 | 33.00 | 32.25 | 32.25 | -0.50 | -1.53 | 1,530,959 | 49,963.87 |
06/12/2022 | 33.75 | 34.00 | 32.75 | 32.75 | 0.00 | 0.00 | 4,276,573 | 142,733.63 |
02/12/2022 | 31.75 | 33.00 | 31.50 | 32.75 | +0.75 | +2.34 | 2,233,132 | 72,059.02 |
01/12/2022 | 32.25 | 32.75 | 31.75 | 32.00 | -0.50 | -1.54 | 5,941,379 | 191,329.71 |
The Information is provided for informative and educational purposes only.