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) |
|---|---|---|---|---|---|---|---|---|
| 19/08/2022 | 1.18 | 1.33 | 1.17 | 1.18 | +0.05 | +4.42 | 65,241,073 | 81,134.28 |
| 18/08/2022 | 1.12 | 1.15 | 1.11 | 1.13 | +0.01 | +0.89 | 5,205,729 | 5,875.82 |
| 17/08/2022 | 1.06 | 1.14 | 1.06 | 1.12 | +0.06 | +5.66 | 11,991,968 | 13,239.18 |
| 16/08/2022 | 1.07 | 1.07 | 1.05 | 1.06 | -0.01 | -0.93 | 1,760,849 | 1,864.27 |
| 15/08/2022 | 1.06 | 1.08 | 1.04 | 1.07 | +0.02 | +1.90 | 2,282,200 | 2,418.87 |
| 11/08/2022 | 1.05 | 1.06 | 1.03 | 1.05 | 0.00 | 0.00 | 2,162,417 | 2,256.63 |
| 10/08/2022 | 1.06 | 1.07 | 1.04 | 1.05 | -0.01 | -0.94 | 2,316,454 | 2,437.07 |
| 09/08/2022 | 1.05 | 1.06 | 1.04 | 1.06 | +0.02 | +1.92 | 1,623,506 | 1,707.61 |
| 08/08/2022 | 1.06 | 1.06 | 1.04 | 1.04 | -0.02 | -1.89 | 2,551,700 | 2,678.35 |
| 05/08/2022 | 1.06 | 1.07 | 1.04 | 1.06 | +0.01 | +0.95 | 2,500,202 | 2,640.41 |
| 04/08/2022 | 1.03 | 1.06 | 1.03 | 1.05 | +0.01 | +0.96 | 4,472,546 | 4,669.86 |
| 03/08/2022 | 1.07 | 1.08 | 1.03 | 1.04 | -0.02 | -1.89 | 4,350,770 | 4,546.14 |
| 02/08/2022 | 1.08 | 1.11 | 1.06 | 1.06 | -0.01 | -0.93 | 2,674,501 | 2,873.57 |
| 01/08/2022 | 1.07 | 1.08 | 1.05 | 1.07 | -0.01 | -0.93 | 4,697,992 | 4,993.84 |
| 27/07/2022 | 1.09 | 1.09 | 1.06 | 1.08 | -0.01 | -0.92 | 4,729,267 | 5,046.02 |
| 26/07/2022 | 1.13 | 1.13 | 1.08 | 1.09 | -0.03 | -2.68 | 2,286,400 | 2,506.73 |
| 25/07/2022 | 1.12 | 1.16 | 1.10 | 1.12 | -0.02 | -1.75 | 2,994,100 | 3,355.46 |
| 22/07/2022 | 1.13 | 1.15 | 1.12 | 1.14 | +0.01 | +0.88 | 653,700 | 742.46 |
| 21/07/2022 | 1.13 | 1.15 | 1.11 | 1.13 | 0.00 | 0.00 | 1,548,201 | 1,746.25 |
| 20/07/2022 | 1.13 | 1.15 | 1.12 | 1.13 | 0.00 | 0.00 | 1,235,200 | 1,397.95 |
| 19/07/2022 | 1.10 | 1.19 | 1.10 | 1.13 | +0.03 | +2.73 | 4,391,815 | 5,023.50 |
| 18/07/2022 | 1.10 | 1.11 | 1.09 | 1.10 | +0.01 | +0.92 | 983,300 | 1,081.75 |
| 15/07/2022 | 1.12 | 1.14 | 1.07 | 1.09 | -0.03 | -2.68 | 3,912,900 | 4,298.81 |
| 14/07/2022 | 1.17 | 1.17 | 1.10 | 1.12 | -0.05 | -4.27 | 3,823,600 | 4,312.10 |
| 12/07/2022 | 1.16 | 1.22 | 1.14 | 1.17 | -0.01 | -0.85 | 9,153,014 | 10,841.62 |
| 11/07/2022 | 1.06 | 1.33 | 1.06 | 1.18 | +0.10 | +9.26 | 31,784,100 | 39,101.47 |
| 08/07/2022 | 1.12 | 1.12 | 1.07 | 1.08 | -0.03 | -2.70 | 1,411,100 | 1,523.32 |
| 07/07/2022 | 1.07 | 1.13 | 1.07 | 1.11 | +0.04 | +3.74 | 2,255,300 | 2,492.72 |
| 06/07/2022 | 1.05 | 1.08 | 1.03 | 1.07 | +0.02 | +1.90 | 2,400,510 | 2,513.32 |
| 05/07/2022 | 1.08 | 1.09 | 1.04 | 1.05 | -0.03 | -2.78 | 2,706,122 | 2,860.90 |
| 04/07/2022 | 1.16 | 1.16 | 1.07 | 1.08 | -0.09 | -7.69 | 5,978,952 | 6,608.11 |
| 01/07/2022 | 1.15 | 1.17 | 1.15 | 1.17 | +0.02 | +1.74 | 1,240,205 | 1,433.86 |
The Information is provided for informative and educational purposes only.
