Companies/Securities in Focus
FVC : FILTER VISION 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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 2.14 | 2.14 | 2.04 | 2.08 | -0.06 | -2.80 | 47,787,358 | 100,094.90 |
| 30/03/2022 | 2.02 | 2.32 | 1.97 | 2.14 | +0.14 | +7.00 | 400,976,593 | 865,772.37 |
| 29/03/2022 | 2.00 | 2.08 | 1.97 | 2.00 | +0.03 | +1.52 | 86,318,203 | 174,048.64 |
| 28/03/2022 | 1.94 | 2.04 | 1.93 | 1.97 | +0.03 | +1.55 | 78,808,733 | 155,711.10 |
| 25/03/2022 | 1.95 | 2.04 | 1.92 | 1.94 | -0.01 | -0.51 | 91,118,316 | 180,694.92 |
| 24/03/2022 | 2.06 | 2.08 | 1.92 | 1.95 | -0.02 | -1.02 | 66,339,693 | 132,201.20 |
| 23/03/2022 | 1.91 | 2.08 | 1.89 | 1.97 | +0.08 | +4.23 | 112,674,326 | 223,825.14 |
| 22/03/2022 | 2.12 | 2.20 | 1.89 | 1.89 | -0.07 | -3.57 | 261,288,650 | 542,224.72 |
| 21/03/2022 | 1.61 | 2.02 | 1.61 | 1.96 | +0.38 | +24.05 | 555,218,252 | 1,052,720.24 |
| 18/03/2022 | 1.54 | 1.58 | 1.50 | 1.58 | +0.08 | +5.33 | 58,356,600 | 90,305.18 |
| 17/03/2022 | 1.52 | 1.58 | 1.44 | 1.50 | -0.04 | -2.60 | 66,286,901 | 99,126.05 |
| 16/03/2022 | 1.42 | 1.61 | 1.42 | 1.54 | +0.13 | +9.22 | 58,796,423 | 91,494.97 |
| 15/03/2022 | 1.47 | 1.49 | 1.41 | 1.41 | -0.06 | -4.08 | 6,168,451 | 8,954.78 |
| 14/03/2022 | 1.41 | 1.48 | 1.41 | 1.47 | +0.06 | +4.26 | 12,772,417 | 18,596.14 |
| 11/03/2022 | 1.42 | 1.45 | 1.39 | 1.41 | -0.01 | -0.70 | 5,604,300 | 7,991.30 |
| 10/03/2022 | 1.43 | 1.46 | 1.39 | 1.42 | 0.00 | 0.00 | 7,086,100 | 10,133.16 |
| 09/03/2022 | 1.35 | 1.44 | 1.33 | 1.42 | +0.07 | +5.19 | 7,167,531 | 10,022.07 |
| 08/03/2022 | 1.37 | 1.40 | 1.31 | 1.35 | -0.04 | -2.88 | 9,605,300 | 12,938.30 |
| 07/03/2022 | 1.39 | 1.40 | 1.34 | 1.39 | -0.02 | -1.42 | 12,311,091 | 16,935.83 |
| 04/03/2022 | 1.40 | 1.44 | 1.38 | 1.41 | -0.01 | -0.70 | 9,848,823 | 13,915.71 |
| 03/03/2022 | 1.40 | 1.44 | 1.39 | 1.42 | +0.03 | +2.16 | 15,229,113 | 21,601.73 |
| 02/03/2022 | 1.43 | 1.48 | 1.37 | 1.39 | -0.09 | -6.08 | 37,753,604 | 53,303.91 |
| 01/03/2022 | 1.50 | 1.68 | 1.46 | 1.48 | +0.03 | +2.07 | 141,365,603 | 222,431.38 |
| 28/02/2022 | 1.50 | 1.50 | 1.45 | 1.45 | -0.02 | -1.36 | 3,658,246 | 5,349.88 |
| 25/02/2022 | 1.38 | 1.48 | 1.38 | 1.47 | +0.09 | +6.52 | 5,106,181 | 7,393.13 |
| 24/02/2022 | 1.38 | 1.44 | 1.36 | 1.38 | 0.00 | 0.00 | 6,179,539 | 8,617.05 |
| 23/02/2022 | 1.43 | 1.47 | 1.37 | 1.38 | -0.07 | -4.83 | 8,874,608 | 12,383.38 |
| 22/02/2022 | 1.47 | 1.48 | 1.42 | 1.45 | -0.01 | -0.68 | 4,262,020 | 6,147.60 |
| 21/02/2022 | 1.43 | 1.49 | 1.43 | 1.46 | +0.01 | +0.69 | 2,065,801 | 3,015.64 |
| 18/02/2022 | 1.50 | 1.52 | 1.44 | 1.45 | -0.05 | -3.33 | 6,296,099 | 9,220.38 |
| 17/02/2022 | 1.49 | 1.52 | 1.49 | 1.50 | +0.01 | +0.67 | 2,221,901 | 3,328.10 |
| 15/02/2022 | 1.54 | 1.54 | 1.49 | 1.49 | -0.06 | -3.87 | 4,409,962 | 6,664.87 |
| 14/02/2022 | 1.44 | 1.56 | 1.44 | 1.55 | +0.09 | +6.16 | 10,055,235 | 15,268.87 |
| 11/02/2022 | 1.44 | 1.47 | 1.44 | 1.46 | 0.00 | 0.00 | 2,571,819 | 3,738.77 |
| 10/02/2022 | 1.52 | 1.53 | 1.45 | 1.46 | -0.06 | -3.95 | 9,373,004 | 13,904.89 |
| 09/02/2022 | 1.55 | 1.58 | 1.51 | 1.52 | -0.03 | -1.94 | 13,774,201 | 21,258.34 |
| 08/02/2022 | 1.52 | 1.57 | 1.50 | 1.55 | +0.02 | +1.31 | 8,716,846 | 13,439.79 |
| 07/02/2022 | 1.52 | 1.56 | 1.48 | 1.53 | +0.01 | +0.66 | 8,983,336 | 13,598.77 |
| 04/02/2022 | 1.53 | 1.55 | 1.50 | 1.52 | +0.01 | +0.66 | 6,748,611 | 10,285.51 |
| 03/02/2022 | 1.57 | 1.59 | 1.51 | 1.51 | -0.07 | -4.43 | 26,766,087 | 41,463.86 |
| 02/02/2022 | 1.53 | 1.61 | 1.53 | 1.58 | +0.04 | +2.60 | 79,100,039 | 125,213.11 |
| 01/02/2022 | 1.54 | 1.58 | 1.50 | 1.54 | +0.01 | +0.65 | 28,999,844 | 44,545.97 |
The Information is provided for informative and educational purposes only.
