Companies/Securities in Focus
RICHY : RICHY PLACE 2002 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) |
|---|---|---|---|---|---|---|---|---|
| 24/05/2022 | 1.00 | 1.03 | 0.99 | 1.00 | 0.00 | 0.00 | 7,021,038 | 7,133.55 |
| 23/05/2022 | 1.01 | 1.02 | 0.99 | 1.00 | 0.00 | 0.00 | 1,699,303 | 1,696.35 |
| 20/05/2022 | 0.99 | 1.02 | 0.99 | 1.00 | +0.01 | +1.01 | 1,830,901 | 1,835.39 |
| 19/05/2022 | 0.99 | 1.00 | 0.97 | 0.99 | -0.01 | -1.00 | 2,717,300 | 2,676.83 |
| 18/05/2022 | 1.02 | 1.02 | 0.99 | 1.00 | 0.00 | 0.00 | 1,404,380 | 1,404.99 |
| 17/05/2022 | 0.97 | 1.01 | 0.93 | 1.00 | -0.01 | -0.99 | 8,823,192 | 8,556.50 |
| 13/05/2022 | 1.00 | 1.02 | 0.99 | 1.01 | +0.02 | +2.02 | 1,269,100 | 1,272.57 |
| 12/05/2022 | 1.05 | 1.06 | 0.98 | 0.99 | -0.06 | -5.71 | 5,270,190 | 5,274.29 |
| 11/05/2022 | 1.08 | 1.08 | 1.03 | 1.05 | -0.02 | -1.87 | 1,952,638 | 2,049.33 |
| 10/05/2022 | 1.02 | 1.08 | 0.99 | 1.07 | +0.05 | +4.90 | 3,777,946 | 3,884.35 |
| 09/05/2022 | 1.06 | 1.07 | 1.01 | 1.02 | -0.06 | -5.56 | 4,066,621 | 4,202.77 |
| 06/05/2022 | 1.10 | 1.10 | 1.06 | 1.08 | -0.02 | -1.82 | 2,554,705 | 2,737.15 |
| 05/05/2022 | 1.11 | 1.14 | 1.10 | 1.10 | -0.07 | -5.98 | 6,620,597 | 7,392.54 |
| 03/05/2022 | 1.18 | 1.19 | 1.15 | 1.17 | -0.01 | -0.85 | 4,099,116 | 4,805.59 |
| 29/04/2022 | 1.17 | 1.18 | 1.16 | 1.18 | +0.02 | +1.72 | 1,810,156 | 2,126.87 |
| 28/04/2022 | 1.15 | 1.17 | 1.15 | 1.16 | +0.01 | +0.87 | 921,760 | 1,069.40 |
| 27/04/2022 | 1.19 | 1.19 | 1.14 | 1.15 | -0.04 | -3.36 | 9,558,192 | 11,050.27 |
| 26/04/2022 | 1.20 | 1.20 | 1.18 | 1.19 | -0.01 | -0.83 | 3,561,353 | 4,239.23 |
| 25/04/2022 | 1.16 | 1.20 | 1.16 | 1.20 | +0.02 | +1.69 | 10,525,088 | 12,436.88 |
| 22/04/2022 | 1.19 | 1.19 | 1.16 | 1.18 | 0.00 | 0.00 | 3,365,246 | 3,951.01 |
| 21/04/2022 | 1.20 | 1.20 | 1.17 | 1.18 | -0.01 | -0.84 | 3,537,220 | 4,184.23 |
| 20/04/2022 | 1.19 | 1.20 | 1.18 | 1.19 | +0.01 | +0.85 | 1,516,405 | 1,802.76 |
| 19/04/2022 | 1.15 | 1.18 | 1.15 | 1.18 | +0.03 | +2.61 | 4,221,243 | 4,930.01 |
| 18/04/2022 | 1.18 | 1.18 | 1.14 | 1.15 | -0.04 | -3.36 | 11,350,870 | 13,118.78 |
| 12/04/2022 | 1.18 | 1.19 | 1.16 | 1.19 | +0.01 | +0.85 | 2,990,847 | 3,505.42 |
| 11/04/2022 | 1.22 | 1.22 | 1.15 | 1.18 | -0.04 | -3.28 | 12,583,065 | 14,802.80 |
| 08/04/2022 | 1.22 | 1.22 | 1.20 | 1.22 | 0.00 | 0.00 | 7,059,360 | 8,529.49 |
| 07/04/2022 | 1.28 | 1.28 | 1.20 | 1.22 | -0.05 | -3.94 | 21,928,160 | 26,807.90 |
| 05/04/2022 | 1.29 | 1.30 | 1.26 | 1.27 | -0.01 | -0.78 | 10,683,177 | 13,604.15 |
| 04/04/2022 | 1.29 | 1.32 | 1.27 | 1.28 | -0.01 | -0.78 | 28,205,654 | 36,650.03 |
| 01/04/2022 | 1.28 | 1.29 | 1.27 | 1.29 | +0.01 | +0.78 | 2,365,700 | 3,030.72 |
The Information is provided for informative and educational purposes only.
