Companies/Securities in Focus
GIFT : GRATITUDE INFINITE 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 4.90 | 4.94 | 4.84 | 4.90 | +0.08 | +1.66 | 104,400 | 510.95 |
| 10/08/2022 | 4.96 | 4.96 | 4.82 | 4.82 | -0.10 | -2.03 | 252,400 | 1,235.59 |
| 09/08/2022 | 4.96 | 5.00 | 4.90 | 4.92 | 0.00 | 0.00 | 299,305 | 1,482.67 |
| 08/08/2022 | 4.98 | 5.00 | 4.90 | 4.92 | -0.06 | -1.20 | 234,507 | 1,159.17 |
| 05/08/2022 | 4.98 | 5.20 | 4.96 | 4.98 | +0.02 | +0.40 | 1,030,201 | 5,195.23 |
| 04/08/2022 | 5.05 | 5.90 | 4.96 | 4.96 | -0.09 | -1.78 | 5,198,298 | 28,169.48 |
| 03/08/2022 | 4.96 | 5.10 | 4.92 | 5.05 | +0.13 | +2.64 | 341,706 | 1,706.38 |
| 02/08/2022 | 4.90 | 4.96 | 4.90 | 4.92 | 0.00 | 0.00 | 178,800 | 879.78 |
| 01/08/2022 | 4.88 | 4.98 | 4.88 | 4.92 | 0.00 | 0.00 | 130,701 | 640.09 |
| 27/07/2022 | 4.88 | 5.00 | 4.88 | 4.92 | +0.04 | +0.82 | 318,400 | 1,571.89 |
| 26/07/2022 | 5.05 | 5.15 | 4.88 | 4.88 | -0.10 | -2.01 | 625,312 | 3,121.04 |
| 25/07/2022 | 5.15 | 5.20 | 4.96 | 4.98 | -0.02 | -0.40 | 461,557 | 2,342.69 |
| 22/07/2022 | 5.15 | 5.45 | 5.00 | 5.00 | -0.10 | -1.96 | 1,027,425 | 5,304.47 |
| 21/07/2022 | 4.30 | 5.50 | 4.28 | 5.10 | +0.82 | +19.16 | 5,881,415 | 30,280.69 |
| 20/07/2022 | 3.84 | 4.94 | 3.84 | 4.28 | +0.48 | +12.63 | 2,183,812 | 10,123.91 |
| 19/07/2022 | 4.10 | 4.18 | 3.62 | 3.80 | -0.30 | -7.32 | 505,605 | 1,921.57 |
| 18/07/2022 | 4.02 | 4.20 | 4.02 | 4.10 | -0.06 | -1.44 | 76,600 | 314.56 |
| 15/07/2022 | 4.14 | 4.32 | 4.04 | 4.16 | -0.20 | -4.59 | 497,800 | 2,074.57 |
| 14/07/2022 | 4.68 | 4.70 | 4.36 | 4.36 | -0.24 | -5.22 | 199,502 | 906.37 |
| 12/07/2022 | 4.52 | 4.80 | 4.52 | 4.60 | -0.08 | -1.71 | 142,400 | 663.46 |
| 11/07/2022 | 4.82 | 4.84 | 4.64 | 4.68 | -0.16 | -3.31 | 252,300 | 1,191.87 |
| 08/07/2022 | 4.90 | 4.90 | 4.84 | 4.84 | -0.06 | -1.22 | 56,500 | 275.11 |
| 07/07/2022 | 4.88 | 4.96 | 4.76 | 4.90 | +0.04 | +0.82 | 216,400 | 1,042.24 |
| 06/07/2022 | 5.20 | 5.20 | 4.80 | 4.86 | -0.10 | -2.02 | 295,300 | 1,492.05 |
| 05/07/2022 | 5.15 | 5.20 | 4.96 | 4.96 | -0.19 | -3.69 | 215,500 | 1,086.34 |
| 04/07/2022 | 5.20 | 5.25 | 5.15 | 5.15 | -0.15 | -2.83 | 65,764 | 341.42 |
| 01/07/2022 | 5.20 | 5.30 | 5.20 | 5.30 | +0.05 | +0.95 | 58,000 | 303.18 |
The Information is provided for informative and educational purposes only.
