Companies/Securities in Focus
GCAP : G CAPITAL 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) |
|---|---|---|---|---|---|---|---|---|
| 25/05/2022 | 1.42 | 1.45 | 1.41 | 1.42 | +0.01 | +0.71 | 1,530,016 | 2,183.96 |
| 24/05/2022 | 1.45 | 1.48 | 1.41 | 1.41 | -0.02 | -1.40 | 4,405,050 | 6,347.12 |
| 23/05/2022 | 1.40 | 1.62 | 1.39 | 1.43 | +0.04 | +2.88 | 15,365,649 | 22,708.05 |
| 20/05/2022 | 1.40 | 1.44 | 1.39 | 1.39 | -0.01 | -0.71 | 2,652,847 | 3,729.36 |
| 19/05/2022 | 1.36 | 1.45 | 1.34 | 1.40 | +0.02 | +1.45 | 4,338,701 | 6,032.57 |
| 18/05/2022 | 1.48 | 1.50 | 1.36 | 1.38 | -0.10 | -6.76 | 11,387,704 | 15,989.88 |
| 17/05/2022 | 1.51 | 1.54 | 1.48 | 1.48 | -0.02 | -1.33 | 2,331,900 | 3,512.40 |
| 13/05/2022 | 1.60 | 1.60 | 1.49 | 1.50 | -0.08 | -5.06 | 1,686,373 | 2,565.44 |
| 12/05/2022 | 1.60 | 1.63 | 1.56 | 1.58 | -0.02 | -1.25 | 539,350 | 854.88 |
| 11/05/2022 | 1.64 | 1.65 | 1.59 | 1.60 | -0.04 | -2.44 | 722,113 | 1,159.41 |
| 10/05/2022 | 1.60 | 1.64 | 1.57 | 1.64 | +0.02 | +1.23 | 561,702 | 898.80 |
| 09/05/2022 | 1.65 | 1.66 | 1.60 | 1.62 | -0.05 | -2.99 | 992,200 | 1,600.57 |
| 06/05/2022 | 1.60 | 1.70 | 1.60 | 1.67 | -0.03 | -1.76 | 591,700 | 975.75 |
| 05/05/2022 | 1.69 | 1.73 | 1.69 | 1.70 | +0.01 | +0.59 | 578,965 | 982.45 |
| 03/05/2022 | 1.76 | 1.76 | 1.67 | 1.69 | -0.06 | -3.43 | 4,017,200 | 6,901.50 |
| 29/04/2022 | 1.87 | 1.88 | 1.72 | 1.75 | -0.14 | -7.41 | 8,546,308 | 15,233.12 |
| 28/04/2022 | 1.85 | 1.89 | 1.83 | 1.89 | +0.04 | +2.16 | 2,417,300 | 4,515.52 |
| 27/04/2022 | 1.87 | 1.87 | 1.83 | 1.85 | -0.02 | -1.07 | 1,008,001 | 1,858.88 |
| 26/04/2022 | 1.90 | 1.90 | 1.87 | 1.87 | -0.04 | -2.09 | 1,267,400 | 2,393.17 |
| 25/04/2022 | 1.93 | 1.93 | 1.90 | 1.91 | -0.02 | -1.04 | 923,722 | 1,761.78 |
| 22/04/2022 | 1.91 | 1.94 | 1.91 | 1.93 | +0.02 | +1.05 | 1,285,223 | 2,466.62 |
| 21/04/2022 | 1.99 | 2.00 | 1.91 | 1.91 | -0.07 | -3.54 | 3,396,053 | 6,623.70 |
| 20/04/2022 | 2.00 | 2.00 | 1.98 | 1.98 | -0.02 | -1.00 | 1,230,500 | 2,448.65 |
| 19/04/2022 | 1.99 | 2.04 | 1.99 | 2.00 | +0.01 | +0.50 | 404,008 | 812.52 |
| 18/04/2022 | 2.00 | 2.02 | 1.96 | 1.99 | -0.01 | -0.50 | 407,866 | 807.74 |
| 12/04/2022 | 2.00 | 2.02 | 1.96 | 2.00 | -0.02 | -0.99 | 1,722,300 | 3,419.03 |
| 11/04/2022 | 2.08 | 2.10 | 2.00 | 2.02 | -0.08 | -3.81 | 3,241,030 | 6,569.12 |
| 08/04/2022 | 2.14 | 2.16 | 2.08 | 2.10 | 0.00 | 0.00 | 1,058,750 | 2,229.55 |
| 07/04/2022 | 2.06 | 2.18 | 2.06 | 2.10 | 0.00 | 0.00 | 943,551 | 1,980.24 |
| 05/04/2022 | 2.24 | 2.26 | 2.04 | 2.10 | -0.12 | -5.41 | 6,135,500 | 13,216.86 |
| 04/04/2022 | 2.10 | 2.32 | 2.10 | 2.22 | +0.12 | +5.71 | 14,119,307 | 31,624.60 |
| 01/04/2022 | 2.06 | 2.14 | 2.04 | 2.10 | +0.06 | +2.94 | 4,087,800 | 8,596.59 |
The Information is provided for informative and educational purposes only.
