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) |
|---|---|---|---|---|---|---|---|---|
| 28/06/2022 | 6.90 | 7.00 | 6.85 | 6.95 | +0.15 | +2.21 | 268,321 | 1,863.42 |
| 27/06/2022 | 6.85 | 6.85 | 6.70 | 6.80 | -0.05 | -0.73 | 186,700 | 1,266.87 |
| 24/06/2022 | 6.75 | 6.85 | 6.65 | 6.85 | +0.15 | +2.24 | 161,710 | 1,097.13 |
| 23/06/2022 | 6.65 | 6.75 | 6.65 | 6.70 | 0.00 | 0.00 | 46,347 | 310.68 |
| 22/06/2022 | 6.75 | 6.75 | 6.70 | 6.70 | 0.00 | 0.00 | 75,801 | 509.09 |
| 21/06/2022 | 6.65 | 6.75 | 6.65 | 6.70 | 0.00 | 0.00 | 59,300 | 397.34 |
| 20/06/2022 | 6.80 | 6.80 | 6.65 | 6.70 | -0.10 | -1.47 | 53,957 | 364.00 |
| 17/06/2022 | 6.50 | 6.80 | 6.50 | 6.80 | +0.25 | +3.82 | 241,300 | 1,618.16 |
| 16/06/2022 | 6.80 | 6.80 | 6.55 | 6.55 | -0.25 | -3.68 | 302,828 | 2,028.08 |
| 15/06/2022 | 6.70 | 6.80 | 6.60 | 6.80 | +0.10 | +1.49 | 484,816 | 3,242.68 |
| 14/06/2022 | 6.65 | 6.75 | 6.60 | 6.70 | 0.00 | 0.00 | 193,625 | 1,295.15 |
| 13/06/2022 | 6.80 | 6.85 | 6.65 | 6.70 | -0.20 | -2.90 | 448,595 | 3,028.10 |
| 10/06/2022 | 6.95 | 7.00 | 6.90 | 6.90 | -0.15 | -2.13 | 302,175 | 2,096.84 |
| 09/06/2022 | 7.15 | 7.15 | 7.00 | 7.05 | -0.10 | -1.40 | 435,900 | 3,082.47 |
| 08/06/2022 | 7.00 | 7.45 | 6.95 | 7.15 | +0.15 | +2.14 | 2,407,248 | 17,453.43 |
| 07/06/2022 | 6.90 | 7.10 | 6.90 | 7.00 | +0.10 | +1.45 | 502,031 | 3,497.43 |
| 06/06/2022 | 7.00 | 7.05 | 6.90 | 6.90 | -0.15 | -2.13 | 433,752 | 3,007.07 |
| 02/06/2022 | 7.05 | 7.10 | 7.00 | 7.05 | -0.05 | -0.70 | 202,223 | 1,424.73 |
| 01/06/2022 | 7.15 | 7.15 | 7.00 | 7.10 | -0.05 | -0.70 | 147,803 | 1,045.58 |
| 31/05/2022 | 7.10 | 7.15 | 7.05 | 7.15 | +0.05 | +0.70 | 148,300 | 1,052.51 |
| 30/05/2022 | 7.10 | 7.15 | 7.05 | 7.10 | +0.05 | +0.71 | 441,166 | 3,133.60 |
| 27/05/2022 | 7.00 | 7.10 | 7.00 | 7.05 | +0.10 | +1.44 | 505,513 | 3,567.82 |
| 26/05/2022 | 7.00 | 7.00 | 6.90 | 6.95 | +0.10 | +1.46 | 316,971 | 2,201.09 |
| 25/05/2022 | 6.80 | 6.95 | 6.80 | 6.85 | +0.10 | +1.48 | 299,652 | 2,067.43 |
| 24/05/2022 | 6.65 | 6.80 | 6.65 | 6.75 | +0.10 | +1.50 | 258,204 | 1,744.75 |
| 23/05/2022 | 6.70 | 6.70 | 6.60 | 6.65 | 0.00 | 0.00 | 449,520 | 2,999.61 |
| 20/05/2022 | 6.90 | 6.90 | 6.65 | 6.65 | -0.15 | -2.21 | 860,100 | 5,793.94 |
| 19/05/2022 | 6.80 | 6.90 | 6.70 | 6.80 | -0.10 | -1.45 | 325,702 | 2,215.13 |
| 18/05/2022 | 6.75 | 6.90 | 6.70 | 6.90 | +0.20 | +2.99 | 475,360 | 3,245.28 |
| 17/05/2022 | 6.40 | 6.80 | 6.40 | 6.70 | +0.35 | +5.51 | 735,919 | 4,921.99 |
| 13/05/2022 | 6.70 | 6.70 | 6.35 | 6.35 | -0.40 | -5.93 | 1,179,911 | 7,592.24 |
| 12/05/2022 | 6.65 | 6.75 | 6.40 | 6.75 | +0.10 | +1.50 | 1,141,459 | 7,459.41 |
| 11/05/2022 | 7.00 | 7.00 | 6.65 | 6.65 | -0.25 | -3.62 | 1,100,542 | 7,424.70 |
| 10/05/2022 | 6.85 | 6.90 | 6.75 | 6.90 | +0.05 | +0.73 | 826,102 | 5,642.66 |
| 09/05/2022 | 7.10 | 7.20 | 6.80 | 6.85 | -0.55 | -7.43 | 1,752,128 | 12,219.73 |
| 06/05/2022 | 7.50 | 7.60 | 7.30 | 7.40 | -0.20 | -2.63 | 842,305 | 6,246.04 |
| 05/05/2022 | 7.65 | 7.75 | 7.60 | 7.60 | -0.45 | -5.59 | 993,389 | 7,607.05 |
| 03/05/2022 | 8.25 | 8.35 | 8.00 | 8.05 | -0.15 | -1.83 | 2,102,658 | 17,259.34 |
The Information is provided for informative and educational purposes only.
