Companies/Securities in Focus
SFT : SHRINKFLEX (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 26/05/2022 | 5.00 | 5.10 | 5.00 | 5.10 | +0.10 | +2.00 | 45,137 | 227.36 |
| 25/05/2022 | 4.98 | 5.20 | 4.98 | 5.00 | 0.00 | 0.00 | 187,200 | 943.36 |
| 24/05/2022 | 5.10 | 5.10 | 5.00 | 5.00 | -0.15 | -2.91 | 357,201 | 1,787.67 |
| 23/05/2022 | 5.05 | 5.15 | 5.00 | 5.15 | +0.15 | +3.00 | 110,700 | 558.88 |
| 20/05/2022 | 5.10 | 5.15 | 5.00 | 5.00 | -0.05 | -0.99 | 118,800 | 600.05 |
| 19/05/2022 | 5.15 | 5.15 | 5.00 | 5.05 | -0.10 | -1.94 | 135,301 | 681.18 |
| 18/05/2022 | 5.05 | 5.20 | 5.05 | 5.15 | +0.05 | +0.98 | 39,101 | 199.37 |
| 17/05/2022 | 5.00 | 5.20 | 5.00 | 5.10 | +0.10 | +2.00 | 121,404 | 609.64 |
| 13/05/2022 | 5.00 | 5.05 | 4.92 | 5.00 | 0.00 | 0.00 | 404,300 | 2,016.61 |
| 12/05/2022 | 5.15 | 5.15 | 4.90 | 5.00 | -0.05 | -0.99 | 570,416 | 2,817.29 |
| 11/05/2022 | 5.15 | 5.20 | 5.00 | 5.05 | +0.05 | +1.00 | 812,414 | 4,097.78 |
| 10/05/2022 | 4.96 | 5.30 | 4.96 | 5.00 | -0.20 | -3.85 | 956,719 | 4,777.49 |
| 09/05/2022 | 5.35 | 5.65 | 5.20 | 5.20 | -0.25 | -4.59 | 321,800 | 1,702.53 |
| 06/05/2022 | 5.30 | 5.50 | 5.30 | 5.45 | -0.15 | -2.68 | 230,501 | 1,231.06 |
| 05/05/2022 | 5.55 | 5.70 | 5.50 | 5.60 | -0.05 | -0.88 | 132,150 | 731.14 |
| 03/05/2022 | 5.75 | 5.75 | 5.55 | 5.65 | -0.10 | -1.74 | 198,933 | 1,111.33 |
| 29/04/2022 | 5.70 | 5.85 | 5.65 | 5.75 | +0.05 | +0.88 | 183,000 | 1,050.92 |
| 28/04/2022 | 5.70 | 5.70 | 5.55 | 5.70 | 0.00 | 0.00 | 102,800 | 576.77 |
| 27/04/2022 | 5.55 | 5.75 | 5.50 | 5.70 | +0.15 | +2.70 | 109,800 | 610.52 |
| 26/04/2022 | 5.85 | 5.85 | 5.50 | 5.55 | -0.20 | -3.48 | 218,611 | 1,228.89 |
| 25/04/2022 | 5.60 | 5.85 | 5.60 | 5.75 | +0.10 | +1.77 | 211,600 | 1,212.76 |
| 22/04/2022 | 5.85 | 5.85 | 5.65 | 5.65 | -0.20 | -3.42 | 199,102 | 1,145.06 |
| 21/04/2022 | 5.95 | 5.95 | 5.75 | 5.85 | +0.10 | +1.74 | 197,800 | 1,153.49 |
| 20/04/2022 | 5.75 | 6.00 | 5.75 | 5.75 | 0.00 | 0.00 | 198,500 | 1,159.37 |
| 19/04/2022 | 5.65 | 5.80 | 5.60 | 5.75 | +0.10 | +1.77 | 381,605 | 2,192.69 |
| 18/04/2022 | 5.65 | 5.65 | 5.55 | 5.65 | 0.00 | 0.00 | 40,900 | 228.73 |
| 12/04/2022 | 5.60 | 5.65 | 5.55 | 5.65 | -0.05 | -0.88 | 137,700 | 768.42 |
| 11/04/2022 | 5.65 | 5.70 | 5.50 | 5.70 | +0.05 | +0.88 | 122,500 | 679.64 |
| 08/04/2022 | 5.60 | 5.65 | 5.35 | 5.65 | -0.05 | -0.88 | 757,310 | 4,164.41 |
| 07/04/2022 | 5.90 | 5.90 | 5.60 | 5.70 | -0.05 | -0.87 | 516,229 | 2,921.56 |
| 05/04/2022 | 6.10 | 6.10 | 5.75 | 5.75 | -0.30 | -4.96 | 483,559 | 2,866.14 |
| 04/04/2022 | 5.95 | 6.15 | 5.95 | 6.05 | +0.10 | +1.68 | 530,458 | 3,200.01 |
| 01/04/2022 | 5.80 | 6.00 | 5.75 | 5.95 | +0.25 | +4.39 | 628,024 | 3,715.37 |
The Information is provided for informative and educational purposes only.
