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) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 1.13 | 1.16 | 1.12 | 1.13 | 0.00 | 0.00 | 1,238,505 | 1,412.36 |
| 16/08/2022 | 1.18 | 1.18 | 1.13 | 1.13 | -0.03 | -2.59 | 1,285,101 | 1,486.50 |
| 15/08/2022 | 1.16 | 1.17 | 1.15 | 1.16 | 0.00 | 0.00 | 710,218 | 823.53 |
| 11/08/2022 | 1.16 | 1.17 | 1.15 | 1.16 | 0.00 | 0.00 | 1,124,002 | 1,302.56 |
| 10/08/2022 | 1.16 | 1.20 | 1.15 | 1.16 | 0.00 | 0.00 | 4,066,458 | 4,757.18 |
| 09/08/2022 | 1.15 | 1.17 | 1.14 | 1.16 | +0.02 | +1.75 | 3,305,600 | 3,828.86 |
| 08/08/2022 | 1.13 | 1.14 | 1.13 | 1.14 | +0.01 | +0.88 | 744,617 | 842.74 |
| 05/08/2022 | 1.11 | 1.14 | 1.11 | 1.13 | 0.00 | 0.00 | 995,308 | 1,117.85 |
| 04/08/2022 | 1.10 | 1.16 | 1.10 | 1.13 | +0.03 | +2.73 | 7,167,723 | 8,110.19 |
| 03/08/2022 | 1.06 | 1.10 | 1.06 | 1.10 | +0.03 | +2.80 | 1,239,207 | 1,345.82 |
| 02/08/2022 | 1.07 | 1.09 | 1.07 | 1.07 | 0.00 | 0.00 | 471,500 | 505.07 |
| 01/08/2022 | 1.08 | 1.09 | 1.07 | 1.07 | 0.00 | 0.00 | 1,351,402 | 1,451.27 |
| 27/07/2022 | 1.07 | 1.08 | 1.07 | 1.07 | -0.01 | -0.93 | 554,100 | 595.26 |
| 26/07/2022 | 1.10 | 1.10 | 1.06 | 1.08 | -0.01 | -0.92 | 454,701 | 489.70 |
| 25/07/2022 | 1.08 | 1.09 | 1.06 | 1.09 | +0.01 | +0.93 | 1,286,963 | 1,394.25 |
| 22/07/2022 | 1.07 | 1.09 | 1.06 | 1.08 | +0.02 | +1.89 | 1,277,309 | 1,370.79 |
| 21/07/2022 | 1.08 | 1.08 | 1.06 | 1.06 | -0.01 | -0.93 | 642,302 | 687.61 |
| 20/07/2022 | 1.08 | 1.08 | 1.06 | 1.07 | 0.00 | 0.00 | 1,222,201 | 1,305.67 |
| 19/07/2022 | 1.10 | 1.11 | 1.05 | 1.07 | -0.05 | -4.46 | 3,010,702 | 3,262.19 |
| 18/07/2022 | 1.02 | 1.22 | 1.02 | 1.12 | +0.10 | +9.80 | 21,043,665 | 24,043.35 |
| 15/07/2022 | 1.06 | 1.06 | 1.02 | 1.02 | -0.04 | -3.77 | 1,349,104 | 1,387.85 |
| 14/07/2022 | 1.05 | 1.06 | 1.03 | 1.06 | 0.00 | 0.00 | 506,900 | 529.55 |
| 12/07/2022 | 1.05 | 1.06 | 1.04 | 1.06 | 0.00 | 0.00 | 660,618 | 693.55 |
| 11/07/2022 | 1.07 | 1.07 | 1.04 | 1.06 | 0.00 | 0.00 | 479,001 | 503.00 |
| 08/07/2022 | 1.08 | 1.09 | 1.05 | 1.06 | -0.02 | -1.85 | 234,001 | 249.82 |
| 07/07/2022 | 1.01 | 1.08 | 1.01 | 1.08 | +0.05 | +4.85 | 1,400,002 | 1,471.17 |
| 06/07/2022 | 1.08 | 1.09 | 1.03 | 1.03 | -0.06 | -5.50 | 2,593,727 | 2,720.14 |
| 05/07/2022 | 1.16 | 1.18 | 1.09 | 1.09 | -0.07 | -6.03 | 4,462,403 | 5,053.47 |
| 04/07/2022 | 1.17 | 1.19 | 1.15 | 1.16 | -0.02 | -1.69 | 1,614,445 | 1,887.20 |
| 01/07/2022 | 1.18 | 1.19 | 1.17 | 1.18 | +0.01 | +0.85 | 530,710 | 624.87 |
The Information is provided for informative and educational purposes only.
