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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 44.25 | 44.50 | 44.00 | 44.00 | -0.50 | -1.12 | 4,085,716 | 180,786.93 |
| 28/04/2022 | 44.00 | 44.75 | 44.00 | 44.50 | +0.25 | +0.56 | 4,309,184 | 190,917.11 |
| 27/04/2022 | 44.25 | 44.50 | 43.75 | 44.25 | 0.00 | 0.00 | 4,289,831 | 188,993.40 |
| 26/04/2022 | 44.75 | 44.75 | 44.25 | 44.25 | -0.25 | -0.56 | 2,519,778 | 111,703.32 |
| 25/04/2022 | 44.50 | 45.00 | 44.50 | 44.50 | -0.25 | -0.56 | 2,021,228 | 90,413.22 |
| 22/04/2022 | 44.75 | 45.00 | 44.50 | 44.75 | 0.00 | 0.00 | 2,495,256 | 111,701.34 |
| 21/04/2022 | 44.50 | 45.00 | 44.50 | 44.75 | +0.25 | +0.56 | 1,463,734 | 65,560.04 |
| 20/04/2022 | 44.75 | 45.00 | 44.25 | 44.50 | -0.25 | -0.56 | 2,883,842 | 128,663.41 |
| 19/04/2022 | 44.50 | 45.00 | 44.50 | 44.75 | +0.50 | +1.13 | 4,936,414 | 220,721.59 |
| 18/04/2022 | 44.25 | 44.75 | 44.00 | 44.25 | 0.00 | 0.00 | 3,533,201 | 156,763.91 |
| 12/04/2022 | 44.00 | 44.50 | 44.00 | 44.25 | 0.00 | 0.00 | 2,251,709 | 99,755.93 |
| 11/04/2022 | 44.75 | 44.75 | 44.25 | 44.25 | -0.50 | -1.12 | 3,409,648 | 151,898.26 |
| 08/04/2022 | 44.00 | 44.75 | 44.00 | 44.75 | +1.00 | +2.29 | 4,473,112 | 199,453.77 |
| 07/04/2022 | 44.00 | 44.50 | 43.75 | 43.75 | -0.25 | -0.57 | 4,413,435 | 194,623.45 |
| 05/04/2022 | 44.00 | 44.25 | 43.75 | 44.00 | 0.00 | 0.00 | 2,693,001 | 118,483.04 |
| 04/04/2022 | 44.00 | 44.25 | 43.75 | 44.00 | 0.00 | 0.00 | 2,961,141 | 130,576.31 |
| 01/04/2022 | 44.00 | 44.25 | 43.75 | 44.00 | 0.00 | 0.00 | 1,532,516 | 67,424.20 |
The Information is provided for informative and educational purposes only.
