Companies/Securities in Focus
GROREIT : GRANDE ROYAL ORCHID HOSPITALITY REAL ESTATE INVESTMENT TRUST WITH BUY-BACK CONDITION
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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2022 | 9.65 | 9.75 | 9.60 | 9.70 | 0.00 | 0.00 | 16,100 | 155.62 |
| 22/09/2022 | 9.65 | 9.75 | 9.60 | 9.70 | -0.05 | -0.51 | 8,600 | 83.00 |
| 21/09/2022 | 9.60 | 9.75 | 9.60 | 9.75 | +0.10 | +1.04 | 7,500 | 72.02 |
| 20/09/2022 | 9.75 | 9.75 | 9.65 | 9.65 | -0.05 | -0.52 | 8,100 | 78.17 |
| 19/09/2022 | 9.65 | 9.75 | 9.65 | 9.70 | +0.05 | +0.52 | 23,100 | 224.00 |
| 16/09/2022 | 9.65 | 9.65 | 9.60 | 9.65 | +0.05 | +0.52 | 52,000 | 501.70 |
| 15/09/2022 | 9.60 | 9.60 | 9.60 | 9.60 | +0.05 | +0.52 | 13,700 | 131.52 |
| 14/09/2022 | 9.60 | 9.60 | 9.55 | 9.55 | -0.05 | -0.52 | 2,000 | 19.13 |
| 13/09/2022 | 9.55 | 9.60 | 9.55 | 9.60 | 0.00 | 0.00 | 49,900 | 476.57 |
| 12/09/2022 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00 | 0.00 | 25,300 | 242.88 |
| 09/09/2022 | 9.60 | 9.60 | 9.60 | 9.60 | +0.05 | +0.52 | 20,500 | 196.80 |
| 08/09/2022 | 9.60 | 9.60 | 9.55 | 9.55 | 0.00 | 0.00 | 15,400 | 147.16 |
| 07/09/2022 | 9.55 | 9.60 | 9.55 | 9.55 | 0.00 | 0.00 | 49,600 | 474.51 |
| 06/09/2022 | 9.55 | 9.60 | 9.55 | 9.55 | 0.00 | 0.00 | 66,900 | 638.98 |
| 05/09/2022 | 9.65 | 9.65 | 9.55 | 9.55 | -0.05 | -0.52 | 137,710 | 1,319.93 |
| 02/09/2022 | 9.60 | 9.65 | 9.60 | 9.60 | -0.25 | -2.54 | 100,310 | 967.14 |
| 01/09/2022 | 9.85 | 9.90 | 9.85 | 9.85 | -0.05 | -0.51 | 98,900 | 974.83 |
| 31/08/2022 | 9.85 | 9.90 | 9.85 | 9.90 | +0.05 | +0.51 | 60,301 | 594.19 |
| 30/08/2022 | 9.80 | 9.85 | 9.80 | 9.85 | 0.00 | 0.00 | 168,700 | 1,661.58 |
| 29/08/2022 | 9.85 | 9.85 | 9.80 | 9.85 | +0.05 | +0.51 | 69,000 | 678.97 |
| 26/08/2022 | 9.85 | 9.85 | 9.80 | 9.80 | 0.00 | 0.00 | 45,800 | 450.42 |
| 25/08/2022 | 9.85 | 9.85 | 9.80 | 9.80 | -0.05 | -0.51 | 25,801 | 253.76 |
| 24/08/2022 | 9.85 | 9.85 | 9.85 | 9.85 | 0.00 | 0.00 | 45,000 | 443.25 |
| 23/08/2022 | 9.80 | 9.85 | 9.80 | 9.85 | +0.05 | +0.51 | 145,400 | 1,428.94 |
| 22/08/2022 | 9.80 | 9.80 | 9.80 | 9.80 | +0.05 | +0.51 | 38,600 | 378.28 |
| 19/08/2022 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00 | 0.00 | 9,800 | 95.55 |
| 18/08/2022 | 9.75 | 9.80 | 9.75 | 9.75 | 0.00 | 0.00 | 17,300 | 169.03 |
| 17/08/2022 | 9.80 | 9.80 | 9.75 | 9.75 | 0.00 | 0.00 | 44,100 | 431.98 |
| 16/08/2022 | 9.75 | 9.80 | 9.75 | 9.75 | 0.00 | 0.00 | 42,000 | 410.12 |
| 15/08/2022 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00 | 0.00 | 55,600 | 542.10 |
| 11/08/2022 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00 | 0.00 | 5,700 | 55.58 |
| 10/08/2022 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00 | 0.00 | 7,000 | 68.25 |
| 09/08/2022 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00 | 0.00 | 9,200 | 89.70 |
| 08/08/2022 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00 | 0.00 | 65,700 | 640.58 |
| 05/08/2022 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00 | 0.00 | 5,900 | 57.52 |
| 04/08/2022 | 9.75 | 9.75 | 9.75 | 9.75 | +0.05 | +0.52 | 8,000 | 78.00 |
| 03/08/2022 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00 | 0.00 | 29,300 | 284.21 |
| 02/08/2022 | 9.75 | 9.75 | 9.70 | 9.70 | 0.00 | 0.00 | 44,600 | 434.35 |
| 01/08/2022 | 9.70 | 9.75 | 9.70 | 9.70 | 0.00 | 0.00 | 9,400 | 91.28 |
The Information is provided for informative and educational purposes only.
