Companies/Securities in Focus
GGC : GLOBAL GREEN CHEMICALS 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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 15.80 | 16.20 | 15.80 | 16.10 | +0.20 | +1.26 | 351,800 | 5,652.66 |
| 29/09/2022 | 15.80 | 16.10 | 15.80 | 15.90 | -0.10 | -0.62 | 395,510 | 6,347.31 |
| 28/09/2022 | 16.00 | 16.00 | 15.90 | 16.00 | 0.00 | 0.00 | 261,900 | 4,182.78 |
| 27/09/2022 | 16.20 | 16.20 | 16.00 | 16.00 | -0.10 | -0.62 | 481,810 | 7,747.10 |
| 26/09/2022 | 16.20 | 16.20 | 15.90 | 16.10 | 0.00 | 0.00 | 311,701 | 5,005.93 |
| 23/09/2022 | 16.10 | 16.20 | 16.00 | 16.10 | 0.00 | 0.00 | 254,614 | 4,105.89 |
| 22/09/2022 | 16.10 | 16.20 | 16.10 | 16.10 | 0.00 | 0.00 | 656,301 | 10,577.40 |
| 21/09/2022 | 16.20 | 16.30 | 16.10 | 16.10 | 0.00 | 0.00 | 579,352 | 9,383.38 |
| 20/09/2022 | 16.10 | 16.20 | 16.10 | 16.10 | 0.00 | 0.00 | 670,269 | 10,814.72 |
| 19/09/2022 | 15.50 | 16.10 | 15.50 | 16.10 | +0.40 | +2.55 | 407,824 | 6,486.86 |
| 16/09/2022 | 16.20 | 16.20 | 15.70 | 15.70 | -0.50 | -3.09 | 949,749 | 15,123.01 |
| 15/09/2022 | 16.30 | 16.30 | 16.00 | 16.20 | +0.10 | +0.62 | 543,301 | 8,752.83 |
| 14/09/2022 | 16.00 | 16.10 | 16.00 | 16.10 | +0.10 | +0.63 | 628,203 | 10,063.73 |
| 13/09/2022 | 15.70 | 16.10 | 15.70 | 16.00 | +0.30 | +1.91 | 1,836,901 | 29,317.52 |
| 12/09/2022 | 15.90 | 16.00 | 15.70 | 15.70 | -0.10 | -0.63 | 739,635 | 11,729.84 |
| 09/09/2022 | 15.70 | 15.90 | 15.60 | 15.80 | +0.20 | +1.28 | 1,069,901 | 16,923.74 |
| 08/09/2022 | 15.50 | 15.70 | 15.50 | 15.60 | +0.10 | +0.65 | 804,900 | 12,564.16 |
| 07/09/2022 | 15.50 | 15.60 | 15.40 | 15.50 | 0.00 | 0.00 | 1,061,507 | 16,455.58 |
| 06/09/2022 | 15.50 | 15.50 | 15.40 | 15.50 | 0.00 | 0.00 | 553,652 | 8,541.03 |
| 05/09/2022 | 15.20 | 15.50 | 15.10 | 15.50 | +0.30 | +1.97 | 2,338,902 | 35,918.80 |
| 02/09/2022 | 15.30 | 15.40 | 15.20 | 15.20 | 0.00 | 0.00 | 1,161,312 | 17,743.06 |
| 01/09/2022 | 15.00 | 15.30 | 15.00 | 15.20 | 0.00 | 0.00 | 1,140,862 | 17,439.72 |
| 31/08/2022 | 15.10 | 15.30 | 15.10 | 15.20 | 0.00 | 0.00 | 573,231 | 8,708.83 |
| 30/08/2022 | 15.10 | 15.20 | 15.00 | 15.20 | +0.20 | +1.33 | 371,201 | 5,602.37 |
| 29/08/2022 | 15.00 | 15.10 | 14.90 | 15.00 | 0.00 | 0.00 | 603,400 | 9,053.75 |
| 26/08/2022 | 14.90 | 15.10 | 14.80 | 15.00 | +0.10 | +0.67 | 460,700 | 6,894.23 |
| 25/08/2022 | 14.70 | 14.90 | 14.70 | 14.90 | +0.20 | +1.36 | 187,900 | 2,797.57 |
| 24/08/2022 | 14.70 | 14.90 | 14.70 | 14.70 | -0.10 | -0.68 | 64,700 | 955.56 |
| 23/08/2022 | 14.80 | 14.80 | 14.70 | 14.80 | 0.00 | 0.00 | 48,410 | 714.69 |
| 22/08/2022 | 14.80 | 14.90 | 14.70 | 14.80 | -0.20 | -1.33 | 150,767 | 2,225.95 |
| 19/08/2022 | 15.00 | 15.10 | 15.00 | 15.00 | 0.00 | 0.00 | 534,609 | 8,028.80 |
| 18/08/2022 | 15.10 | 15.20 | 15.00 | 15.00 | 0.00 | 0.00 | 1,057,800 | 15,900.68 |
| 17/08/2022 | 14.90 | 15.10 | 14.80 | 15.00 | +0.30 | +2.04 | 1,131,131 | 16,949.85 |
| 16/08/2022 | 14.90 | 14.90 | 14.70 | 14.70 | -0.20 | -1.34 | 257,300 | 3,800.03 |
| 15/08/2022 | 14.70 | 14.90 | 14.70 | 14.90 | +0.20 | +1.36 | 713,910 | 10,567.59 |
| 11/08/2022 | 14.80 | 14.90 | 14.70 | 14.70 | -0.10 | -0.68 | 304,628 | 4,506.34 |
| 10/08/2022 | 14.80 | 14.90 | 14.70 | 14.80 | +0.10 | +0.68 | 645,800 | 9,573.32 |
| 09/08/2022 | 14.70 | 14.70 | 14.40 | 14.70 | 0.00 | 0.00 | 172,850 | 2,521.13 |
| 08/08/2022 | 14.60 | 14.70 | 14.60 | 14.70 | +0.10 | +0.68 | 108,000 | 1,579.00 |
| 05/08/2022 | 14.70 | 14.70 | 14.60 | 14.60 | -0.10 | -0.68 | 144,510 | 2,123.47 |
| 04/08/2022 | 14.80 | 14.80 | 14.50 | 14.70 | +0.10 | +0.68 | 172,201 | 2,516.86 |
| 03/08/2022 | 14.80 | 14.80 | 14.60 | 14.60 | 0.00 | 0.00 | 74,401 | 1,088.47 |
| 02/08/2022 | 14.70 | 14.80 | 14.40 | 14.60 | -0.10 | -0.68 | 107,506 | 1,579.47 |
| 01/08/2022 | 14.70 | 14.80 | 14.50 | 14.70 | -0.10 | -0.68 | 133,201 | 1,953.58 |
The Information is provided for informative and educational purposes only.
