Companies/Securities in Focus
RATCH : RATCH GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 02/12/2022 | 41.00 | 41.00 | 40.50 | 40.75 | -0.25 | -0.61 | 2,448,499 | 99,854.51 |
| 01/12/2022 | 41.25 | 41.50 | 40.50 | 41.00 | 0.00 | 0.00 | 5,274,571 | 215,935.56 |
| 30/11/2022 | 41.00 | 41.25 | 40.75 | 41.00 | 0.00 | 0.00 | 5,581,873 | 228,896.03 |
| 29/11/2022 | 41.00 | 41.25 | 40.75 | 41.00 | 0.00 | 0.00 | 1,844,404 | 75,730.95 |
| 28/11/2022 | 41.00 | 41.50 | 40.75 | 41.00 | 0.00 | 0.00 | 5,519,205 | 226,899.69 |
| 25/11/2022 | 41.00 | 41.25 | 40.75 | 41.00 | -0.25 | -0.61 | 2,939,878 | 120,535.22 |
| 24/11/2022 | 41.00 | 41.50 | 41.00 | 41.25 | +0.50 | +1.23 | 4,161,854 | 171,632.12 |
| 23/11/2022 | 41.00 | 41.25 | 40.75 | 40.75 | 0.00 | 0.00 | 4,304,283 | 176,228.71 |
| 22/11/2022 | 40.25 | 41.00 | 40.25 | 40.75 | +0.50 | +1.24 | 2,937,684 | 119,744.37 |
| 21/11/2022 | 40.50 | 40.75 | 40.25 | 40.25 | 0.00 | 0.00 | 4,198,488 | 169,798.24 |
| 18/11/2022 | 40.50 | 40.75 | 40.25 | 40.25 | -0.25 | -0.62 | 2,305,412 | 93,201.72 |
| 17/11/2022 | 40.50 | 40.75 | 40.00 | 40.50 | -0.25 | -0.61 | 7,272,631 | 293,563.69 |
| 16/11/2022 | 41.75 | 41.75 | 40.50 | 40.75 | -1.00 | -2.40 | 6,856,447 | 280,356.83 |
| 15/11/2022 | 41.50 | 42.00 | 41.25 | 41.75 | +0.75 | +1.83 | 7,894,828 | 328,723.64 |
| 14/11/2022 | 41.00 | 41.25 | 40.50 | 41.00 | 0.00 | 0.00 | 4,215,910 | 172,019.94 |
| 11/11/2022 | 41.50 | 41.50 | 40.75 | 41.00 | -0.50 | -1.20 | 5,813,881 | 238,558.20 |
| 10/11/2022 | 40.75 | 41.50 | 40.50 | 41.50 | +0.75 | +1.84 | 5,849,308 | 240,756.22 |
| 09/11/2022 | 41.00 | 41.25 | 40.25 | 40.75 | 0.00 | 0.00 | 3,965,085 | 161,485.06 |
| 08/11/2022 | 41.00 | 41.25 | 40.75 | 40.75 | 0.00 | 0.00 | 2,625,570 | 107,496.48 |
| 07/11/2022 | 40.75 | 41.25 | 40.75 | 40.75 | 0.00 | 0.00 | 4,592,560 | 187,831.81 |
| 04/11/2022 | 41.50 | 41.75 | 40.75 | 40.75 | -0.75 | -1.81 | 6,218,068 | 254,802.56 |
| 03/11/2022 | 41.75 | 41.75 | 41.25 | 41.50 | -0.25 | -0.60 | 1,219,688 | 50,487.56 |
| 02/11/2022 | 41.50 | 41.75 | 41.25 | 41.75 | +0.25 | +0.60 | 3,622,155 | 150,317.20 |
| 01/11/2022 | 41.00 | 41.75 | 41.00 | 41.50 | +0.50 | +1.22 | 4,983,381 | 206,763.45 |
The Information is provided for informative and educational purposes only.
