Companies/Securities in Focus
HFT : HWA FONG RUBBER (THAILAND) 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 | 6.55 | 6.55 | 6.45 | 6.50 | -0.05 | -0.76 | 340,000 | 2,209.71 |
| 29/09/2022 | 6.60 | 6.75 | 6.50 | 6.55 | -0.15 | -2.24 | 656,200 | 4,331.61 |
| 28/09/2022 | 6.65 | 6.75 | 6.60 | 6.70 | +0.05 | +0.75 | 198,406 | 1,321.33 |
| 27/09/2022 | 6.65 | 6.75 | 6.65 | 6.65 | 0.00 | 0.00 | 160,503 | 1,074.10 |
| 26/09/2022 | 6.70 | 6.75 | 6.55 | 6.65 | -0.05 | -0.75 | 173,916 | 1,152.93 |
| 23/09/2022 | 6.80 | 6.80 | 6.70 | 6.70 | -0.05 | -0.74 | 99,600 | 669.51 |
| 22/09/2022 | 6.75 | 6.80 | 6.65 | 6.75 | +0.05 | +0.75 | 77,200 | 520.79 |
| 21/09/2022 | 6.70 | 6.75 | 6.70 | 6.70 | 0.00 | 0.00 | 70,917 | 475.75 |
| 20/09/2022 | 6.80 | 6.80 | 6.70 | 6.70 | 0.00 | 0.00 | 97,614 | 657.96 |
| 19/09/2022 | 6.90 | 6.90 | 6.70 | 6.70 | -0.15 | -2.19 | 156,073 | 1,059.95 |
| 16/09/2022 | 7.00 | 7.00 | 6.70 | 6.85 | -0.15 | -2.14 | 665,401 | 4,558.68 |
| 15/09/2022 | 7.05 | 7.10 | 7.00 | 7.00 | 0.00 | 0.00 | 141,083 | 989.73 |
| 14/09/2022 | 6.95 | 7.05 | 6.95 | 7.00 | 0.00 | 0.00 | 222,301 | 1,551.59 |
| 13/09/2022 | 7.20 | 7.20 | 6.95 | 7.00 | -0.10 | -1.41 | 449,811 | 3,161.15 |
| 12/09/2022 | 7.25 | 7.25 | 7.05 | 7.10 | -0.10 | -1.39 | 522,734 | 3,709.39 |
| 09/09/2022 | 7.00 | 7.25 | 7.00 | 7.20 | +0.20 | +2.86 | 809,859 | 5,808.28 |
| 08/09/2022 | 6.85 | 7.00 | 6.85 | 7.00 | +0.20 | +2.94 | 271,591 | 1,878.59 |
| 07/09/2022 | 6.80 | 6.85 | 6.75 | 6.80 | +0.05 | +0.74 | 410,700 | 2,794.38 |
| 06/09/2022 | 6.85 | 6.90 | 6.70 | 6.75 | -0.10 | -1.46 | 523,372 | 3,548.98 |
| 05/09/2022 | 6.90 | 6.90 | 6.75 | 6.85 | 0.00 | 0.00 | 811,302 | 5,541.43 |
| 02/09/2022 | 6.80 | 6.85 | 6.75 | 6.85 | +0.10 | +1.48 | 166,517 | 1,129.17 |
| 01/09/2022 | 6.75 | 6.85 | 6.70 | 6.75 | +0.05 | +0.75 | 315,910 | 2,139.54 |
| 31/08/2022 | 6.75 | 6.80 | 6.65 | 6.70 | 0.00 | 0.00 | 321,282 | 2,155.92 |
| 30/08/2022 | 6.65 | 6.80 | 6.60 | 6.70 | +0.10 | +1.52 | 771,700 | 5,182.34 |
| 29/08/2022 | 6.50 | 6.60 | 6.50 | 6.60 | +0.05 | +0.76 | 146,019 | 953.31 |
| 26/08/2022 | 6.65 | 6.65 | 6.55 | 6.55 | +0.05 | +0.77 | 107,360 | 707.16 |
| 25/08/2022 | 6.60 | 6.60 | 6.50 | 6.50 | -0.05 | -0.76 | 482,630 | 3,156.73 |
| 24/08/2022 | 6.65 | 6.75 | 6.55 | 6.55 | -0.10 | -1.50 | 1,379,756 | 9,129.10 |
| 23/08/2022 | 6.60 | 8.40 | 6.60 | 6.65 | +0.10 | +1.53 | 2,223,386 | 15,372.90 |
| 22/08/2022 | 6.60 | 6.60 | 6.50 | 6.55 | 0.00 | 0.00 | 165,734 | 1,085.11 |
| 19/08/2022 | 6.50 | 6.55 | 6.45 | 6.55 | +0.10 | +1.55 | 286,912 | 1,864.61 |
| 18/08/2022 | 6.50 | 6.50 | 6.45 | 6.45 | -0.05 | -0.77 | 878,775 | 5,693.73 |
| 17/08/2022 | 6.60 | 6.60 | 6.45 | 6.50 | -0.10 | -1.52 | 577,588 | 3,757.04 |
| 16/08/2022 | 6.60 | 6.60 | 6.55 | 6.60 | 0.00 | 0.00 | 320,002 | 2,101.73 |
| 15/08/2022 | 6.60 | 6.65 | 6.50 | 6.60 | 0.00 | 0.00 | 128,300 | 843.77 |
| 11/08/2022 | 6.60 | 6.65 | 6.55 | 6.60 | 0.00 | 0.00 | 292,814 | 1,941.20 |
| 10/08/2022 | 6.60 | 6.60 | 6.50 | 6.60 | 0.00 | 0.00 | 379,301 | 2,486.32 |
| 09/08/2022 | 6.80 | 6.80 | 6.60 | 6.60 | -0.15 | -2.22 | 488,652 | 3,239.75 |
| 08/08/2022 | 6.40 | 6.80 | 6.40 | 6.75 | +0.35 | +5.47 | 573,439 | 3,823.01 |
| 05/08/2022 | 6.45 | 6.45 | 6.35 | 6.40 | -0.05 | -0.78 | 186,110 | 1,193.86 |
| 04/08/2022 | 6.55 | 6.55 | 6.45 | 6.45 | -0.10 | -1.53 | 227,700 | 1,484.34 |
| 03/08/2022 | 6.55 | 6.60 | 6.45 | 6.55 | 0.00 | 0.00 | 172,806 | 1,121.94 |
| 02/08/2022 | 6.55 | 6.60 | 6.55 | 6.55 | -0.05 | -0.76 | 41,749 | 273.55 |
| 01/08/2022 | 6.55 | 6.65 | 6.50 | 6.60 | +0.10 | +1.54 | 150,053 | 983.53 |
The Information is provided for informative and educational purposes only.
