Companies/Securities in Focus
RWI : RAYONG WIRE INDUSTRIES 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) |
|---|---|---|---|---|---|---|---|---|
| 03/10/2022 | 1.07 | 1.08 | 1.05 | 1.05 | -0.02 | -1.87 | 1,155,300 | 1,222.56 |
| 30/09/2022 | 1.06 | 1.09 | 1.06 | 1.07 | -0.01 | -0.93 | 680,701 | 728.97 |
| 29/09/2022 | 1.10 | 1.12 | 1.06 | 1.08 | -0.01 | -0.92 | 2,411,419 | 2,640.41 |
| 28/09/2022 | 1.12 | 1.12 | 1.08 | 1.09 | -0.04 | -3.54 | 3,298,293 | 3,625.04 |
| 27/09/2022 | 1.14 | 1.17 | 1.13 | 1.13 | -0.01 | -0.88 | 1,951,604 | 2,247.13 |
| 26/09/2022 | 1.18 | 1.18 | 1.14 | 1.14 | -0.02 | -1.72 | 1,301,964 | 1,494.88 |
| 23/09/2022 | 1.16 | 1.18 | 1.15 | 1.16 | 0.00 | 0.00 | 1,437,500 | 1,679.98 |
| 22/09/2022 | 1.19 | 1.20 | 1.13 | 1.16 | -0.03 | -2.52 | 4,793,200 | 5,610.39 |
| 21/09/2022 | 1.22 | 1.24 | 1.19 | 1.19 | -0.03 | -2.46 | 4,635,552 | 5,576.85 |
| 20/09/2022 | 1.25 | 1.28 | 1.21 | 1.22 | +0.02 | +1.67 | 9,535,850 | 11,952.72 |
| 19/09/2022 | 1.22 | 1.25 | 1.20 | 1.20 | -0.01 | -0.83 | 8,245,130 | 10,069.47 |
| 16/09/2022 | 1.22 | 1.34 | 1.21 | 1.21 | +0.02 | +1.68 | 42,716,564 | 54,895.07 |
| 15/09/2022 | 1.15 | 1.21 | 1.14 | 1.19 | +0.04 | +3.48 | 17,693,611 | 20,991.54 |
| 14/09/2022 | 1.11 | 1.17 | 1.10 | 1.15 | +0.03 | +2.68 | 6,768,401 | 7,762.70 |
| 13/09/2022 | 1.12 | 1.12 | 1.11 | 1.12 | 0.00 | 0.00 | 450,102 | 500.43 |
| 12/09/2022 | 1.10 | 1.12 | 1.10 | 1.12 | +0.01 | +0.90 | 538,400 | 600.08 |
| 09/09/2022 | 1.11 | 1.11 | 1.09 | 1.11 | +0.01 | +0.91 | 990,800 | 1,091.80 |
| 08/09/2022 | 1.10 | 1.11 | 1.10 | 1.10 | 0.00 | 0.00 | 1,526,869 | 1,682.14 |
| 07/09/2022 | 1.10 | 1.11 | 1.10 | 1.10 | +0.01 | +0.92 | 577,300 | 635.30 |
| 06/09/2022 | 1.12 | 1.12 | 1.09 | 1.09 | -0.04 | -3.54 | 2,505,524 | 2,762.41 |
| 05/09/2022 | 1.10 | 1.13 | 1.09 | 1.13 | +0.03 | +2.73 | 879,600 | 969.59 |
| 02/09/2022 | 1.13 | 1.14 | 1.10 | 1.10 | -0.04 | -3.51 | 586,110 | 655.03 |
| 01/09/2022 | 1.16 | 1.16 | 1.13 | 1.14 | -0.01 | -0.87 | 974,166 | 1,114.88 |
The Information is provided for informative and educational purposes only.
