Companies/Securities in Focus
GLORY : GLORY FOREVER 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) |
|---|---|---|---|---|---|---|---|---|
| 23/05/2022 | 3.42 | 3.46 | 3.36 | 3.38 | -0.02 | -0.59 | 192,338 | 656.23 |
| 20/05/2022 | 3.50 | 3.50 | 3.40 | 3.40 | -0.02 | -0.58 | 587,724 | 2,029.42 |
| 19/05/2022 | 3.40 | 3.50 | 3.36 | 3.42 | +0.02 | +0.59 | 365,404 | 1,256.46 |
| 18/05/2022 | 3.44 | 3.44 | 3.22 | 3.40 | +0.12 | +3.66 | 312,002 | 1,044.49 |
| 17/05/2022 | 3.24 | 3.34 | 3.24 | 3.28 | +0.06 | +1.86 | 486,323 | 1,598.23 |
| 13/05/2022 | 3.28 | 3.34 | 3.22 | 3.22 | -0.02 | -0.62 | 176,301 | 579.73 |
| 12/05/2022 | 3.46 | 3.48 | 3.24 | 3.24 | -0.24 | -6.90 | 432,175 | 1,441.72 |
| 11/05/2022 | 3.56 | 3.56 | 3.46 | 3.48 | -0.08 | -2.25 | 115,514 | 404.19 |
| 10/05/2022 | 3.50 | 3.56 | 3.42 | 3.56 | +0.08 | +2.30 | 272,200 | 950.41 |
| 09/05/2022 | 3.40 | 3.52 | 3.28 | 3.48 | +0.06 | +1.75 | 883,689 | 3,020.76 |
| 06/05/2022 | 3.46 | 3.58 | 3.28 | 3.42 | -0.08 | -2.29 | 591,981 | 2,036.11 |
| 05/05/2022 | 3.64 | 3.72 | 3.50 | 3.50 | -0.12 | -3.31 | 838,731 | 2,983.81 |
| 03/05/2022 | 3.78 | 3.80 | 3.62 | 3.62 | -0.18 | -4.74 | 431,500 | 1,593.14 |
| 29/04/2022 | 3.86 | 3.86 | 3.76 | 3.80 | 0.00 | 0.00 | 193,351 | 734.15 |
| 28/04/2022 | 3.90 | 3.96 | 3.80 | 3.80 | -0.02 | -0.52 | 363,430 | 1,397.00 |
| 27/04/2022 | 3.80 | 3.94 | 3.80 | 3.82 | +0.02 | +0.53 | 230,033 | 883.32 |
| 26/04/2022 | 3.94 | 4.00 | 3.80 | 3.80 | -0.18 | -4.52 | 1,009,290 | 3,911.94 |
| 25/04/2022 | 3.88 | 4.04 | 3.84 | 3.98 | -0.02 | -0.50 | 681,100 | 2,679.81 |
| 22/04/2022 | 4.10 | 4.14 | 4.00 | 4.00 | -0.10 | -2.44 | 1,476,001 | 6,004.16 |
| 21/04/2022 | 3.80 | 4.26 | 3.78 | 4.10 | +0.30 | +7.89 | 8,168,664 | 33,612.24 |
| 20/04/2022 | 3.80 | 3.88 | 3.80 | 3.80 | 0.00 | 0.00 | 272,504 | 1,045.76 |
| 19/04/2022 | 3.90 | 3.90 | 3.78 | 3.80 | -0.02 | -0.52 | 347,500 | 1,334.08 |
| 18/04/2022 | 3.68 | 3.86 | 3.68 | 3.82 | +0.16 | +4.37 | 689,629 | 2,620.94 |
| 12/04/2022 | 3.60 | 3.76 | 3.58 | 3.66 | -0.06 | -1.61 | 544,713 | 1,988.61 |
| 11/04/2022 | 3.98 | 3.98 | 3.72 | 3.72 | -0.18 | -4.62 | 1,215,502 | 4,622.53 |
| 08/04/2022 | 4.04 | 4.04 | 3.90 | 3.90 | -0.04 | -1.02 | 1,225,951 | 4,873.11 |
| 07/04/2022 | 4.06 | 4.14 | 3.90 | 3.94 | -0.10 | -2.48 | 1,544,864 | 6,210.97 |
| 05/04/2022 | 4.20 | 4.24 | 4.04 | 4.04 | -0.10 | -2.42 | 2,864,607 | 11,859.75 |
| 04/04/2022 | 4.04 | 4.44 | 4.04 | 4.14 | +0.10 | +2.48 | 6,727,713 | 28,472.12 |
| 01/04/2022 | 3.80 | 4.56 | 3.76 | 4.04 | +0.28 | +7.45 | 28,305,910 | 120,732.65 |
The Information is provided for informative and educational purposes only.
