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) |
|---|---|---|---|---|---|---|---|---|
| 04/07/2022 | 1.63 | 1.63 | 1.57 | 1.59 | -0.04 | -2.45 | 4,472,400 | 7,136.99 |
| 01/07/2022 | 1.62 | 1.66 | 1.60 | 1.63 | -0.01 | -0.61 | 2,441,230 | 3,973.16 |
| 30/06/2022 | 1.70 | 1.75 | 1.64 | 1.64 | -0.05 | -2.96 | 11,418,576 | 19,329.64 |
| 29/06/2022 | 1.76 | 1.76 | 1.69 | 1.69 | -0.08 | -4.52 | 3,047,959 | 5,218.63 |
| 28/06/2022 | 1.76 | 1.78 | 1.75 | 1.77 | +0.02 | +1.14 | 4,090,700 | 7,217.85 |
| 27/06/2022 | 1.75 | 1.78 | 1.74 | 1.75 | +0.02 | +1.16 | 4,673,100 | 8,212.41 |
| 24/06/2022 | 1.78 | 1.84 | 1.72 | 1.73 | -0.08 | -4.42 | 7,274,656 | 12,839.68 |
| 23/06/2022 | 1.76 | 1.84 | 1.76 | 1.81 | +0.03 | +1.69 | 3,728,760 | 6,735.25 |
| 22/06/2022 | 1.89 | 1.90 | 1.78 | 1.78 | -0.11 | -5.82 | 4,775,696 | 8,702.46 |
| 21/06/2022 | 1.87 | 1.92 | 1.87 | 1.89 | +0.02 | +1.07 | 5,109,071 | 9,709.20 |
| 20/06/2022 | 1.87 | 1.91 | 1.82 | 1.87 | 0.00 | 0.00 | 2,499,000 | 4,664.90 |
| 17/06/2022 | 1.80 | 1.88 | 1.78 | 1.87 | 0.00 | 0.00 | 10,830,400 | 19,781.28 |
| 16/06/2022 | 1.98 | 1.99 | 1.87 | 1.87 | -0.08 | -4.10 | 7,957,763 | 15,254.15 |
| 15/06/2022 | 1.99 | 2.02 | 1.95 | 1.95 | -0.07 | -3.47 | 5,255,798 | 10,378.00 |
| 14/06/2022 | 2.00 | 2.02 | 1.95 | 2.02 | +0.02 | +1.00 | 7,295,701 | 14,483.23 |
| 13/06/2022 | 2.06 | 2.06 | 2.00 | 2.00 | -0.10 | -4.76 | 7,532,802 | 15,292.88 |
| 10/06/2022 | 2.08 | 2.12 | 2.08 | 2.10 | +0.02 | +0.96 | 2,862,307 | 5,985.00 |
| 09/06/2022 | 2.14 | 2.16 | 2.08 | 2.08 | -0.06 | -2.80 | 6,914,401 | 14,637.07 |
| 08/06/2022 | 2.10 | 2.16 | 2.10 | 2.14 | +0.04 | +1.90 | 14,075,214 | 29,985.41 |
| 07/06/2022 | 2.06 | 2.14 | 2.06 | 2.10 | +0.04 | +1.94 | 9,854,901 | 20,691.53 |
| 06/06/2022 | 2.08 | 2.10 | 2.04 | 2.06 | -0.02 | -0.96 | 4,482,420 | 9,257.51 |
| 02/06/2022 | 2.10 | 2.12 | 2.06 | 2.08 | -0.02 | -0.95 | 3,379,903 | 7,040.48 |
| 01/06/2022 | 2.14 | 2.14 | 2.10 | 2.10 | -0.04 | -1.87 | 4,290,815 | 9,075.77 |
The Information is provided for informative and educational purposes only.
