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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 1.75 | 1.80 | 1.75 | 1.76 | +0.01 | +0.57 | 4,080,737 | 7,220.93 |
| 10/08/2022 | 1.78 | 1.78 | 1.73 | 1.75 | -0.01 | -0.57 | 3,280,554 | 5,732.91 |
| 09/08/2022 | 1.71 | 1.79 | 1.71 | 1.76 | +0.03 | +1.73 | 7,531,741 | 13,290.76 |
| 08/08/2022 | 1.75 | 1.75 | 1.71 | 1.73 | -0.02 | -1.14 | 2,423,406 | 4,195.02 |
| 05/08/2022 | 1.72 | 1.75 | 1.70 | 1.75 | +0.03 | +1.74 | 6,644,385 | 11,430.22 |
| 04/08/2022 | 1.69 | 1.72 | 1.69 | 1.72 | +0.03 | +1.78 | 9,372,743 | 15,997.23 |
| 03/08/2022 | 1.64 | 1.72 | 1.64 | 1.69 | +0.05 | +3.05 | 30,532,069 | 51,709.70 |
| 02/08/2022 | 1.62 | 1.68 | 1.61 | 1.64 | +0.01 | +0.61 | 9,264,084 | 15,245.99 |
| 01/08/2022 | 1.56 | 1.65 | 1.56 | 1.63 | +0.07 | +4.49 | 13,254,618 | 21,557.19 |
| 27/07/2022 | 1.55 | 1.57 | 1.54 | 1.56 | 0.00 | 0.00 | 2,995,237 | 4,652.16 |
| 26/07/2022 | 1.60 | 1.61 | 1.56 | 1.56 | -0.02 | -1.27 | 4,279,077 | 6,786.92 |
| 25/07/2022 | 1.55 | 1.63 | 1.55 | 1.58 | +0.02 | +1.28 | 15,942,714 | 25,480.47 |
| 22/07/2022 | 1.62 | 1.64 | 1.55 | 1.56 | -0.09 | -5.45 | 20,214,763 | 32,208.65 |
| 21/07/2022 | 1.55 | 1.65 | 1.54 | 1.65 | +0.11 | +7.14 | 18,582,189 | 29,586.42 |
| 20/07/2022 | 1.45 | 1.68 | 1.45 | 1.54 | +0.09 | +6.21 | 26,065,132 | 41,144.58 |
| 19/07/2022 | 1.48 | 1.48 | 1.45 | 1.45 | -0.03 | -2.03 | 1,185,303 | 1,731.43 |
| 18/07/2022 | 1.49 | 1.50 | 1.46 | 1.48 | -0.01 | -0.67 | 1,184,305 | 1,745.84 |
| 15/07/2022 | 1.48 | 1.50 | 1.45 | 1.49 | 0.00 | 0.00 | 980,813 | 1,444.29 |
| 14/07/2022 | 1.53 | 1.53 | 1.44 | 1.49 | -0.02 | -1.32 | 2,780,542 | 4,098.74 |
| 12/07/2022 | 1.50 | 1.54 | 1.49 | 1.51 | +0.01 | +0.67 | 2,153,510 | 3,258.46 |
| 11/07/2022 | 1.49 | 1.53 | 1.49 | 1.50 | 0.00 | 0.00 | 1,920,251 | 2,903.80 |
| 08/07/2022 | 1.56 | 1.56 | 1.49 | 1.50 | -0.06 | -3.85 | 2,512,165 | 3,800.82 |
| 07/07/2022 | 1.54 | 1.58 | 1.54 | 1.56 | +0.01 | +0.65 | 3,016,700 | 4,715.69 |
| 06/07/2022 | 1.49 | 1.58 | 1.47 | 1.55 | +0.02 | +1.31 | 5,661,801 | 8,624.92 |
| 05/07/2022 | 1.60 | 1.61 | 1.51 | 1.53 | -0.06 | -3.77 | 6,101,520 | 9,493.33 |
| 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 |
The Information is provided for informative and educational purposes only.
