Companies/Securities in Focus
HYDRO : HYDROTEK 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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 0.79 | 0.79 | 0.78 | 0.78 | -0.01 | -1.27 | 159,254 | 124.69 |
| 30/05/2022 | 0.80 | 0.80 | 0.78 | 0.79 | -0.01 | -1.25 | 985,250 | 772.15 |
| 27/05/2022 | 0.81 | 0.81 | 0.79 | 0.80 | -0.01 | -1.23 | 760,535 | 602.73 |
| 26/05/2022 | 0.79 | 0.81 | 0.78 | 0.81 | +0.02 | +2.53 | 577,960 | 459.29 |
| 25/05/2022 | 0.80 | 0.80 | 0.79 | 0.79 | -0.01 | -1.25 | 361,900 | 288.17 |
| 24/05/2022 | 0.81 | 0.81 | 0.79 | 0.80 | 0.00 | 0.00 | 450,203 | 358.22 |
| 23/05/2022 | 0.82 | 0.82 | 0.80 | 0.80 | -0.02 | -2.44 | 197,160 | 160.52 |
| 20/05/2022 | 0.81 | 0.82 | 0.79 | 0.82 | +0.01 | +1.23 | 637,760 | 509.76 |
| 19/05/2022 | 0.82 | 0.82 | 0.81 | 0.81 | -0.01 | -1.22 | 265,850 | 216.92 |
| 18/05/2022 | 0.84 | 0.84 | 0.81 | 0.82 | 0.00 | 0.00 | 215,149 | 177.38 |
| 17/05/2022 | 0.81 | 0.83 | 0.80 | 0.82 | -0.01 | -1.20 | 456,624 | 372.88 |
| 13/05/2022 | 0.86 | 0.88 | 0.82 | 0.83 | 0.00 | 0.00 | 419,589 | 347.15 |
| 12/05/2022 | 0.85 | 0.87 | 0.81 | 0.83 | -0.03 | -3.49 | 447,522 | 375.03 |
| 11/05/2022 | 0.88 | 0.91 | 0.85 | 0.86 | -0.03 | -3.37 | 651,954 | 566.74 |
| 10/05/2022 | 0.86 | 0.90 | 0.85 | 0.89 | +0.05 | +5.95 | 365,045 | 320.46 |
| 09/05/2022 | 0.86 | 0.89 | 0.84 | 0.84 | -0.04 | -4.55 | 464,750 | 398.61 |
| 06/05/2022 | 0.86 | 0.88 | 0.83 | 0.88 | +0.01 | +1.15 | 1,069,500 | 908.02 |
| 05/05/2022 | 0.90 | 0.90 | 0.85 | 0.87 | 0.00 | 0.00 | 230,575 | 198.50 |
| 03/05/2022 | 0.90 | 0.90 | 0.87 | 0.87 | -0.04 | -4.40 | 277,508 | 245.78 |
| 29/04/2022 | 0.90 | 0.91 | 0.89 | 0.91 | +0.02 | +2.25 | 131,325 | 117.96 |
| 28/04/2022 | 0.92 | 0.92 | 0.89 | 0.89 | 0.00 | 0.00 | 384,600 | 347.38 |
| 27/04/2022 | 0.89 | 0.89 | 0.87 | 0.89 | 0.00 | 0.00 | 335,000 | 295.29 |
| 26/04/2022 | 0.89 | 0.90 | 0.88 | 0.89 | 0.00 | 0.00 | 274,645 | 244.64 |
| 25/04/2022 | 0.93 | 0.94 | 0.89 | 0.89 | -0.04 | -4.30 | 336,848 | 304.87 |
| 22/04/2022 | 0.89 | 0.97 | 0.89 | 0.93 | +0.04 | +4.49 | 1,194,241 | 1,113.30 |
| 21/04/2022 | 0.90 | 0.91 | 0.89 | 0.89 | -0.01 | -1.11 | 397,378 | 356.88 |
| 20/04/2022 | 0.91 | 0.91 | 0.89 | 0.90 | -0.01 | -1.10 | 414,807 | 372.33 |
| 19/04/2022 | 0.88 | 0.91 | 0.87 | 0.91 | +0.03 | +3.41 | 1,256,411 | 1,117.32 |
| 18/04/2022 | 0.93 | 0.93 | 0.86 | 0.88 | -0.04 | -4.35 | 1,543,381 | 1,364.78 |
| 12/04/2022 | 0.95 | 0.96 | 0.92 | 0.92 | -0.03 | -3.16 | 620,718 | 580.78 |
| 11/04/2022 | 0.98 | 0.98 | 0.93 | 0.95 | -0.02 | -2.06 | 1,028,575 | 974.49 |
| 08/04/2022 | 0.98 | 0.98 | 0.94 | 0.97 | 0.00 | 0.00 | 963,601 | 922.13 |
| 07/04/2022 | 0.98 | 0.98 | 0.97 | 0.97 | -0.01 | -1.02 | 582,236 | 564.82 |
| 05/04/2022 | 0.98 | 0.99 | 0.97 | 0.98 | 0.00 | 0.00 | 610,282 | 596.57 |
| 04/04/2022 | 0.98 | 0.99 | 0.98 | 0.98 | 0.00 | 0.00 | 400,280 | 392.49 |
| 01/04/2022 | 0.98 | 0.99 | 0.98 | 0.98 | -0.01 | -1.01 | 135,082 | 132.71 |
The Information is provided for informative and educational purposes only.
