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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 3.80 | 3.84 | 3.68 | 3.68 | -0.10 | -2.65 | 906,920 | 3,386.06 |
| 29/06/2022 | 3.78 | 3.84 | 3.76 | 3.78 | 0.00 | 0.00 | 1,493,601 | 5,661.08 |
| 28/06/2022 | 3.76 | 3.90 | 3.74 | 3.78 | +0.04 | +1.07 | 3,824,930 | 14,658.39 |
| 27/06/2022 | 3.74 | 3.80 | 3.70 | 3.74 | +0.04 | +1.08 | 1,202,130 | 4,496.04 |
| 24/06/2022 | 3.80 | 3.88 | 3.68 | 3.70 | -0.06 | -1.60 | 5,742,323 | 21,639.98 |
| 23/06/2022 | 3.90 | 3.92 | 3.76 | 3.76 | -0.12 | -3.09 | 4,134,156 | 15,826.30 |
| 22/06/2022 | 4.10 | 4.10 | 3.86 | 3.88 | -0.24 | -5.83 | 11,404,616 | 45,591.50 |
| 21/06/2022 | 4.12 | 4.62 | 4.02 | 4.12 | +0.10 | +2.49 | 80,399,809 | 346,787.04 |
| 20/06/2022 | 3.94 | 4.24 | 3.90 | 4.02 | +0.12 | +3.08 | 10,434,353 | 43,169.16 |
| 17/06/2022 | 3.70 | 3.94 | 3.58 | 3.90 | +0.20 | +5.41 | 801,966 | 2,986.91 |
| 16/06/2022 | 3.98 | 4.00 | 3.70 | 3.70 | -0.18 | -4.64 | 995,205 | 3,820.72 |
| 15/06/2022 | 3.98 | 4.00 | 3.88 | 3.88 | -0.12 | -3.00 | 707,203 | 2,774.28 |
| 14/06/2022 | 4.02 | 4.08 | 3.90 | 4.00 | -0.02 | -0.50 | 808,703 | 3,247.82 |
| 13/06/2022 | 4.08 | 4.24 | 3.96 | 4.02 | -0.06 | -1.47 | 2,987,455 | 12,285.82 |
| 10/06/2022 | 4.06 | 4.14 | 4.06 | 4.08 | +0.02 | +0.49 | 507,027 | 2,074.92 |
| 09/06/2022 | 4.26 | 4.28 | 4.06 | 4.06 | -0.20 | -4.69 | 1,734,213 | 7,191.98 |
| 08/06/2022 | 4.32 | 4.32 | 4.20 | 4.26 | 0.00 | 0.00 | 2,804,483 | 11,958.71 |
| 07/06/2022 | 4.12 | 4.36 | 4.06 | 4.26 | +0.20 | +4.93 | 12,829,250 | 54,658.16 |
| 06/06/2022 | 4.04 | 4.10 | 3.98 | 4.06 | +0.04 | +1.00 | 1,340,743 | 5,411.54 |
| 02/06/2022 | 3.92 | 4.28 | 3.88 | 4.02 | +0.16 | +4.15 | 9,370,028 | 38,555.97 |
| 01/06/2022 | 3.92 | 3.98 | 3.86 | 3.86 | -0.06 | -1.53 | 2,126,529 | 8,309.76 |
| 31/05/2022 | 3.64 | 4.16 | 3.62 | 3.92 | +0.34 | +9.50 | 10,975,094 | 43,712.93 |
| 30/05/2022 | 3.48 | 3.66 | 3.48 | 3.58 | +0.12 | +3.47 | 624,709 | 2,248.03 |
| 27/05/2022 | 3.42 | 3.46 | 3.38 | 3.46 | +0.12 | +3.59 | 302,804 | 1,038.00 |
| 26/05/2022 | 3.46 | 3.46 | 3.34 | 3.34 | -0.02 | -0.60 | 210,424 | 715.73 |
| 25/05/2022 | 3.46 | 3.56 | 3.34 | 3.36 | -0.02 | -0.59 | 595,861 | 2,052.72 |
| 24/05/2022 | 3.40 | 3.44 | 3.38 | 3.38 | 0.00 | 0.00 | 142,910 | 487.66 |
| 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 |
The Information is provided for informative and educational purposes only.
