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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 1.20 | 1.20 | 1.14 | 1.15 | -0.05 | -4.17 | 5,953,929 | 6,920.28 |
| 29/06/2022 | 1.22 | 1.27 | 1.19 | 1.20 | 0.00 | 0.00 | 6,423,033 | 7,896.68 |
| 28/06/2022 | 1.20 | 1.24 | 1.20 | 1.20 | 0.00 | 0.00 | 1,629,578 | 1,983.93 |
| 27/06/2022 | 1.18 | 1.22 | 1.18 | 1.20 | +0.02 | +1.69 | 2,319,628 | 2,781.87 |
| 24/06/2022 | 1.17 | 1.19 | 1.16 | 1.18 | +0.01 | +0.85 | 818,400 | 960.32 |
| 23/06/2022 | 1.20 | 1.22 | 1.15 | 1.17 | -0.05 | -4.10 | 7,290,740 | 8,558.09 |
| 22/06/2022 | 1.25 | 1.25 | 1.21 | 1.22 | -0.02 | -1.61 | 2,263,617 | 2,785.04 |
| 21/06/2022 | 1.27 | 1.29 | 1.24 | 1.24 | -0.03 | -2.36 | 3,946,211 | 4,941.63 |
| 20/06/2022 | 1.29 | 1.29 | 1.26 | 1.27 | -0.02 | -1.55 | 915,700 | 1,159.96 |
| 17/06/2022 | 1.25 | 1.30 | 1.23 | 1.29 | +0.04 | +3.20 | 2,371,110 | 2,983.42 |
| 16/06/2022 | 1.33 | 1.34 | 1.25 | 1.25 | -0.05 | -3.85 | 3,786,160 | 4,892.24 |
| 15/06/2022 | 1.31 | 1.33 | 1.30 | 1.30 | -0.01 | -0.76 | 1,242,933 | 1,623.44 |
| 14/06/2022 | 1.35 | 1.35 | 1.29 | 1.31 | -0.04 | -2.96 | 4,408,966 | 5,772.24 |
| 13/06/2022 | 1.39 | 1.39 | 1.34 | 1.35 | -0.04 | -2.88 | 6,550,931 | 8,883.86 |
| 10/06/2022 | 1.42 | 1.42 | 1.39 | 1.39 | -0.03 | -2.11 | 6,396,807 | 8,975.28 |
| 09/06/2022 | 1.40 | 1.44 | 1.40 | 1.42 | +0.02 | +1.43 | 4,625,424 | 6,568.58 |
| 08/06/2022 | 1.40 | 1.42 | 1.39 | 1.40 | +0.01 | +0.72 | 3,486,200 | 4,890.38 |
| 07/06/2022 | 1.42 | 1.44 | 1.39 | 1.39 | -0.05 | -3.47 | 7,372,344 | 10,402.28 |
| 06/06/2022 | 1.42 | 1.45 | 1.40 | 1.44 | +0.02 | +1.41 | 4,621,500 | 6,553.58 |
| 02/06/2022 | 1.52 | 1.54 | 1.41 | 1.42 | -0.13 | -8.39 | 22,592,226 | 32,942.15 |
| 01/06/2022 | 1.58 | 1.60 | 1.55 | 1.55 | -0.03 | -1.90 | 15,947,489 | 25,018.32 |
| 31/05/2022 | 1.48 | 1.60 | 1.47 | 1.58 | +0.10 | +6.76 | 37,344,416 | 58,256.14 |
| 30/05/2022 | 1.38 | 1.56 | 1.38 | 1.48 | +0.11 | +8.03 | 56,394,975 | 84,853.93 |
| 27/05/2022 | 1.40 | 1.40 | 1.35 | 1.37 | -0.03 | -2.14 | 5,895,818 | 8,057.55 |
| 26/05/2022 | 1.42 | 1.44 | 1.39 | 1.40 | -0.02 | -1.41 | 2,344,928 | 3,312.69 |
| 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 |
The Information is provided for informative and educational purposes only.
