Companies/Securities in Focus
GFPT : GFPT 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) |
|---|---|---|---|---|---|---|---|---|
| 05/10/2022 | 14.50 | 14.50 | 14.00 | 14.10 | -0.20 | -1.40 | 4,827,851 | 68,240.02 |
| 04/10/2022 | 14.40 | 14.50 | 14.10 | 14.30 | +0.10 | +0.70 | 5,059,821 | 72,263.71 |
| 03/10/2022 | 14.50 | 14.60 | 14.10 | 14.20 | -0.50 | -3.40 | 7,694,075 | 109,872.98 |
| 30/09/2022 | 14.90 | 15.00 | 14.50 | 14.70 | -0.30 | -2.00 | 12,868,845 | 189,951.39 |
| 29/09/2022 | 15.30 | 15.40 | 15.00 | 15.00 | -0.30 | -1.96 | 4,125,451 | 62,305.62 |
| 28/09/2022 | 15.20 | 15.30 | 14.80 | 15.30 | +0.10 | +0.66 | 9,520,544 | 142,797.82 |
| 27/09/2022 | 15.20 | 15.40 | 15.10 | 15.20 | +0.10 | +0.66 | 4,660,347 | 70,968.70 |
| 26/09/2022 | 15.20 | 15.20 | 14.80 | 15.10 | -0.20 | -1.31 | 9,464,403 | 142,254.84 |
| 23/09/2022 | 15.20 | 15.50 | 15.10 | 15.30 | +0.20 | +1.32 | 10,835,631 | 165,725.07 |
| 22/09/2022 | 15.00 | 15.20 | 14.90 | 15.10 | +0.10 | +0.67 | 2,998,808 | 45,225.51 |
| 21/09/2022 | 15.00 | 15.20 | 14.70 | 15.00 | 0.00 | 0.00 | 9,307,626 | 139,226.62 |
| 20/09/2022 | 15.00 | 15.30 | 15.00 | 15.00 | -0.10 | -0.66 | 4,789,038 | 72,238.88 |
| 19/09/2022 | 15.20 | 15.40 | 15.00 | 15.10 | -0.20 | -1.31 | 3,438,117 | 52,111.62 |
| 16/09/2022 | 15.30 | 15.40 | 15.10 | 15.30 | 0.00 | 0.00 | 4,408,336 | 67,295.92 |
| 15/09/2022 | 15.50 | 15.60 | 15.10 | 15.30 | -0.30 | -1.92 | 9,071,901 | 139,165.79 |
| 14/09/2022 | 15.70 | 16.00 | 15.60 | 15.60 | -0.40 | -2.50 | 8,298,771 | 130,345.23 |
| 13/09/2022 | 16.60 | 16.70 | 15.60 | 16.00 | -0.60 | -3.61 | 12,887,907 | 206,436.45 |
| 12/09/2022 | 16.40 | 16.60 | 16.40 | 16.60 | +0.30 | +1.84 | 2,081,393 | 34,316.71 |
| 09/09/2022 | 16.30 | 16.30 | 16.10 | 16.30 | 0.00 | 0.00 | 3,201,096 | 51,936.76 |
| 08/09/2022 | 16.70 | 16.70 | 16.20 | 16.30 | -0.30 | -1.81 | 6,377,946 | 104,402.61 |
| 07/09/2022 | 16.50 | 16.70 | 16.50 | 16.60 | -0.10 | -0.60 | 1,545,109 | 25,643.41 |
| 06/09/2022 | 16.60 | 17.10 | 16.60 | 16.70 | +0.10 | +0.60 | 8,959,611 | 150,787.36 |
| 05/09/2022 | 16.60 | 16.80 | 16.30 | 16.60 | +0.10 | +0.61 | 4,941,690 | 81,579.26 |
| 02/09/2022 | 16.90 | 16.90 | 16.50 | 16.50 | -0.20 | -1.20 | 4,783,310 | 79,631.93 |
| 01/09/2022 | 16.80 | 16.80 | 16.50 | 16.70 | -0.10 | -0.60 | 4,799,163 | 79,753.52 |
The Information is provided for informative and educational purposes only.
