The Stock Exchange of Thailand - 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)
30/06/2022	0.68	0.70	0.66	0.70	+0.01	+1.45	903,298	623.42
29/06/2022	0.70	0.71	0.69	0.69	-0.01	-1.43	266,110	186.92
28/06/2022	0.70	0.74	0.69	0.70	-0.02	-2.78	4,805,676	3,462.73
27/06/2022	0.69	0.73	0.69	0.72	+0.03	+4.35	710,211	508.20
24/06/2022	0.68	0.74	0.66	0.69	+0.02	+2.99	3,634,410	2,530.30
23/06/2022	0.69	0.71	0.67	0.67	-0.02	-2.90	643,655	434.60
22/06/2022	0.69	0.70	0.67	0.69	+0.01	+1.47	266,805	183.23
21/06/2022	0.67	0.72	0.66	0.68	+0.01	+1.49	517,470	355.30
20/06/2022	0.70	0.70	0.63	0.67	-0.03	-4.29	684,200	446.33
17/06/2022	0.72	0.73	0.69	0.70	-0.02	-2.78	236,515	165.47
16/06/2022	0.70	0.76	0.70	0.72	+0.02	+2.86	1,963,109	1,426.57
15/06/2022	0.72	0.73	0.68	0.70	-0.02	-2.78	585,156	407.28
14/06/2022	0.75	0.75	0.71	0.72	-0.03	-4.00	156,074	113.39
13/06/2022	0.76	0.76	0.73	0.75	-0.02	-2.60	141,350	104.31
10/06/2022	0.76	0.78	0.75	0.77	+0.01	+1.32	287,100	218.82
09/06/2022	0.76	0.76	0.74	0.76	0.00	0.00	386,802	289.56
08/06/2022	0.75	0.76	0.74	0.76	0.00	0.00	243,314	182.52
07/06/2022	0.75	0.76	0.74	0.76	0.00	0.00	401,914	300.82
06/06/2022	0.78	0.78	0.74	0.76	-0.03	-3.80	579,800	439.66
02/06/2022	0.81	0.81	0.78	0.79	-0.01	-1.25	709,065	560.41
01/06/2022	0.78	0.84	0.77	0.80	+0.02	+2.56	1,945,082	1,559.32
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

The Information is provided for informative and educational purposes only.