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) |
|---|---|---|---|---|---|---|---|---|
| 24/06/2022 | 36.00 | 37.25 | 35.75 | 37.00 | +1.00 | +2.78 | 16,444,400 | 600,083.81 |
| 23/06/2022 | 37.50 | 37.75 | 35.75 | 36.00 | -1.75 | -4.64 | 17,866,188 | 652,847.54 |
| 22/06/2022 | 37.75 | 38.00 | 37.25 | 37.75 | 0.00 | 0.00 | 2,923,384 | 110,155.05 |
| 21/06/2022 | 37.50 | 38.00 | 37.25 | 37.75 | 0.00 | 0.00 | 4,004,259 | 150,623.59 |
| 20/06/2022 | 37.50 | 38.00 | 37.25 | 37.75 | +0.25 | +0.67 | 2,998,283 | 112,782.09 |
| 17/06/2022 | 37.25 | 38.00 | 36.50 | 37.50 | 0.00 | 0.00 | 7,886,028 | 294,371.74 |
| 16/06/2022 | 38.50 | 38.75 | 37.50 | 37.50 | -0.75 | -1.96 | 11,165,257 | 422,977.00 |
| 15/06/2022 | 38.25 | 38.50 | 38.00 | 38.25 | 0.00 | 0.00 | 3,053,644 | 116,576.39 |
| 14/06/2022 | 38.25 | 38.50 | 38.00 | 38.25 | -0.25 | -0.65 | 2,894,581 | 110,919.64 |
| 13/06/2022 | 38.50 | 38.75 | 38.00 | 38.50 | -0.50 | -1.28 | 5,206,800 | 200,400.96 |
| 10/06/2022 | 39.25 | 39.25 | 38.75 | 39.00 | -0.50 | -1.27 | 5,754,949 | 224,537.25 |
| 09/06/2022 | 39.25 | 39.50 | 39.00 | 39.50 | 0.00 | 0.00 | 6,367,576 | 250,120.27 |
| 08/06/2022 | 39.00 | 39.50 | 39.00 | 39.50 | +0.75 | +1.94 | 7,617,063 | 299,230.19 |
| 07/06/2022 | 39.25 | 39.50 | 38.75 | 38.75 | -0.75 | -1.90 | 7,912,368 | 309,250.80 |
| 06/06/2022 | 40.00 | 40.25 | 39.00 | 39.50 | -1.25 | -3.07 | 8,787,477 | 348,295.80 |
| 02/06/2022 | 41.50 | 41.50 | 40.50 | 40.75 | -1.00 | -2.40 | 4,138,377 | 168,983.20 |
| 01/06/2022 | 41.50 | 41.75 | 40.50 | 41.75 | 0.00 | 0.00 | 7,924,821 | 327,426.44 |
| 31/05/2022 | 40.25 | 41.75 | 40.00 | 41.75 | +1.50 | +3.73 | 15,135,537 | 623,698.60 |
| 30/05/2022 | 40.75 | 40.75 | 40.25 | 40.25 | -0.25 | -0.62 | 3,334,091 | 134,589.53 |
| 27/05/2022 | 40.75 | 41.25 | 40.25 | 40.50 | 0.00 | 0.00 | 4,164,992 | 169,483.21 |
| 26/05/2022 | 40.75 | 40.75 | 40.25 | 40.50 | -0.25 | -0.61 | 2,609,314 | 105,738.34 |
| 25/05/2022 | 40.25 | 41.25 | 40.00 | 40.75 | +0.50 | +1.24 | 9,304,650 | 379,388.05 |
| 24/05/2022 | 40.50 | 40.50 | 40.00 | 40.25 | 0.00 | 0.00 | 3,504,518 | 141,005.89 |
| 23/05/2022 | 40.25 | 40.50 | 39.75 | 40.25 | 0.00 | 0.00 | 3,225,378 | 129,278.92 |
| 20/05/2022 | 40.50 | 40.75 | 40.00 | 40.25 | -0.25 | -0.62 | 3,187,462 | 128,295.58 |
| 19/05/2022 | 39.50 | 40.50 | 39.25 | 40.50 | +0.50 | +1.25 | 7,048,343 | 283,146.71 |
| 18/05/2022 | 39.25 | 40.50 | 38.75 | 40.00 | +0.75 | +1.91 | 8,405,596 | 332,921.54 |
| 17/05/2022 | 38.50 | 39.25 | 38.25 | 39.25 | +1.00 | +2.61 | 8,805,181 | 340,629.35 |
| 13/05/2022 | 39.50 | 39.75 | 38.00 | 38.25 | -1.50 | -3.77 | 11,311,869 | 434,728.17 |
| 12/05/2022 | 39.75 | 40.00 | 39.25 | 39.75 | +0.25 | +0.63 | 5,749,406 | 228,017.80 |
| 11/05/2022 | 40.75 | 40.75 | 39.25 | 39.50 | -0.50 | -1.25 | 7,759,844 | 308,076.61 |
| 10/05/2022 | 40.50 | 40.75 | 39.25 | 40.00 | -0.75 | -1.84 | 12,745,888 | 507,560.48 |
| 09/05/2022 | 41.75 | 41.75 | 40.50 | 40.75 | -1.00 | -2.40 | 6,188,838 | 253,356.39 |
| 06/05/2022 | 42.00 | 42.00 | 41.25 | 41.75 | -2.50 | -5.65 | 8,004,945 | 332,416.86 |
| 05/05/2022 | 44.25 | 44.75 | 44.25 | 44.25 | 0.00 | 0.00 | 7,167,514 | 318,290.50 |
| 03/05/2022 | 44.25 | 44.50 | 44.00 | 44.25 | +0.25 | +0.57 | 3,809,945 | 168,489.57 |
The Information is provided for informative and educational purposes only.
