Companies/Securities in Focus
ONEE : THE ONE ENTERPRISE 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) |
|---|---|---|---|---|---|---|---|---|
| 30/01/2023 | 8.00 | 8.05 | 7.90 | 8.00 | +0.10 | +1.27 | 4,830,082 | 38,538.14 |
| 27/01/2023 | 7.75 | 7.90 | 7.75 | 7.90 | +0.15 | +1.94 | 2,300,055 | 18,075.37 |
| 26/01/2023 | 7.95 | 7.95 | 7.65 | 7.75 | -0.15 | -1.90 | 10,694,066 | 83,089.69 |
| 25/01/2023 | 7.95 | 8.05 | 7.80 | 7.90 | -0.10 | -1.25 | 6,212,374 | 49,057.46 |
| 24/01/2023 | 8.10 | 8.10 | 7.95 | 8.00 | -0.05 | -0.62 | 7,565,636 | 60,676.10 |
| 23/01/2023 | 8.05 | 8.15 | 8.05 | 8.05 | -0.05 | -0.62 | 6,957,254 | 56,163.28 |
| 20/01/2023 | 8.15 | 8.25 | 8.05 | 8.10 | -0.05 | -0.61 | 4,453,040 | 36,230.10 |
| 19/01/2023 | 8.15 | 8.20 | 8.10 | 8.15 | -0.05 | -0.61 | 5,215,761 | 42,657.22 |
| 18/01/2023 | 8.15 | 8.20 | 8.10 | 8.20 | +0.10 | +1.23 | 3,256,804 | 26,531.28 |
| 17/01/2023 | 8.25 | 8.30 | 8.05 | 8.10 | -0.15 | -1.82 | 5,349,479 | 43,506.89 |
| 16/01/2023 | 8.05 | 8.40 | 8.05 | 8.25 | +0.25 | +3.12 | 14,909,125 | 122,822.14 |
| 13/01/2023 | 8.10 | 8.15 | 7.95 | 8.00 | -0.05 | -0.62 | 5,964,711 | 47,951.67 |
| 12/01/2023 | 8.10 | 8.30 | 8.00 | 8.05 | 0.00 | 0.00 | 13,332,943 | 108,299.85 |
| 11/01/2023 | 7.85 | 8.10 | 7.85 | 8.05 | +0.20 | +2.55 | 11,942,266 | 95,725.68 |
| 10/01/2023 | 7.90 | 7.95 | 7.75 | 7.85 | -0.10 | -1.26 | 6,073,517 | 47,644.05 |
| 09/01/2023 | 7.75 | 8.00 | 7.70 | 7.95 | +0.25 | +3.25 | 17,498,582 | 137,344.36 |
| 06/01/2023 | 7.60 | 7.75 | 7.60 | 7.70 | +0.15 | +1.99 | 10,765,237 | 82,792.88 |
| 05/01/2023 | 7.95 | 7.95 | 7.50 | 7.55 | -0.35 | -4.43 | 20,986,900 | 160,141.07 |
| 04/01/2023 | 8.05 | 8.05 | 7.85 | 7.90 | -0.10 | -1.25 | 7,246,340 | 57,456.52 |
| 03/01/2023 | 8.05 | 8.10 | 8.00 | 8.00 | +0.05 | +0.63 | 3,434,915 | 27,577.29 |
| 30/12/2022 | 8.15 | 8.15 | 7.95 | 7.95 | -0.15 | -1.85 | 7,669,623 | 61,317.04 |
| 29/12/2022 | 8.05 | 8.15 | 8.00 | 8.10 | 0.00 | 0.00 | 2,519,288 | 20,374.59 |
| 28/12/2022 | 8.15 | 8.25 | 8.00 | 8.10 | 0.00 | 0.00 | 8,264,083 | 66,746.22 |
| 27/12/2022 | 8.05 | 8.25 | 8.05 | 8.10 | +0.05 | +0.62 | 8,333,932 | 67,949.18 |
| 26/12/2022 | 7.90 | 8.15 | 7.90 | 8.05 | +0.20 | +2.55 | 6,287,927 | 50,550.21 |
| 23/12/2022 | 7.85 | 7.95 | 7.80 | 7.85 | -0.05 | -0.63 | 6,027,602 | 47,406.06 |
| 22/12/2022 | 8.00 | 8.05 | 7.80 | 7.90 | -0.05 | -0.63 | 9,569,768 | 75,694.08 |
| 21/12/2022 | 8.20 | 8.20 | 7.95 | 7.95 | -0.25 | -3.05 | 10,188,370 | 81,698.08 |
| 20/12/2022 | 8.40 | 8.45 | 8.15 | 8.20 | -0.20 | -2.38 | 7,068,578 | 58,377.68 |
| 19/12/2022 | 8.40 | 8.45 | 8.35 | 8.40 | 0.00 | 0.00 | 4,376,586 | 36,719.16 |
| 16/12/2022 | 8.35 | 8.55 | 8.35 | 8.40 | +0.05 | +0.60 | 15,867,649 | 134,396.62 |
| 15/12/2022 | 8.70 | 8.70 | 8.30 | 8.35 | -0.35 | -4.02 | 41,629,163 | 355,201.42 |
| 14/12/2022 | 9.00 | 9.00 | 8.50 | 8.70 | -0.60 | -6.45 | 449,691,509 | 3,841,455.95 |
| 13/12/2022 | 9.25 | 9.40 | 9.20 | 9.30 | +0.10 | +1.09 | 7,488,390 | 69,709.71 |
| 09/12/2022 | 9.15 | 9.35 | 9.15 | 9.20 | 0.00 | 0.00 | 7,440,529 | 68,756.66 |
| 08/12/2022 | 9.10 | 9.20 | 9.05 | 9.20 | +0.10 | +1.10 | 1,478,550 | 13,490.07 |
| 07/12/2022 | 9.10 | 9.15 | 9.05 | 9.10 | -0.05 | -0.55 | 1,265,704 | 11,521.01 |
| 06/12/2022 | 9.15 | 9.20 | 9.05 | 9.15 | 0.00 | 0.00 | 2,709,377 | 24,670.13 |
| 02/12/2022 | 9.20 | 9.25 | 9.15 | 9.15 | -0.05 | -0.54 | 1,377,156 | 12,640.74 |
| 01/12/2022 | 9.25 | 9.30 | 9.20 | 9.20 | -0.05 | -0.54 | 832,079 | 7,668.66 |
The Information is provided for informative and educational purposes only.
