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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 5.55 | 5.80 | 5.55 | 5.70 | +0.20 | +3.64 | 794,866 | 4,518.05 |
| 30/03/2022 | 5.40 | 5.60 | 5.40 | 5.50 | +0.10 | +1.85 | 936,634 | 5,133.17 |
| 29/03/2022 | 5.40 | 5.40 | 5.25 | 5.40 | +0.10 | +1.89 | 636,301 | 3,381.35 |
| 28/03/2022 | 5.25 | 5.35 | 5.25 | 5.30 | +0.05 | +0.95 | 175,200 | 923.66 |
| 25/03/2022 | 5.25 | 5.35 | 5.25 | 5.25 | 0.00 | 0.00 | 50,010 | 264.05 |
| 24/03/2022 | 5.35 | 5.35 | 5.25 | 5.25 | -0.10 | -1.87 | 169,800 | 898.04 |
| 23/03/2022 | 5.30 | 5.35 | 5.30 | 5.35 | +0.05 | +0.94 | 134,807 | 715.35 |
| 22/03/2022 | 5.35 | 5.35 | 5.25 | 5.30 | -0.05 | -0.93 | 111,621 | 594.19 |
| 21/03/2022 | 5.40 | 5.40 | 5.30 | 5.35 | -0.05 | -0.93 | 157,744 | 847.36 |
| 18/03/2022 | 5.35 | 5.45 | 5.35 | 5.40 | +0.05 | +0.93 | 229,300 | 1,235.62 |
| 17/03/2022 | 5.40 | 5.40 | 5.35 | 5.35 | -0.05 | -0.93 | 166,114 | 895.62 |
| 16/03/2022 | 5.35 | 5.40 | 5.35 | 5.40 | +0.05 | +0.93 | 154,128 | 827.65 |
| 15/03/2022 | 5.55 | 5.55 | 5.30 | 5.35 | 0.00 | 0.00 | 242,392 | 1,299.84 |
| 14/03/2022 | 5.40 | 5.45 | 5.35 | 5.35 | -0.05 | -0.93 | 189,200 | 1,022.55 |
| 11/03/2022 | 5.40 | 5.40 | 5.35 | 5.40 | 0.00 | 0.00 | 120,600 | 649.66 |
| 10/03/2022 | 5.45 | 5.55 | 5.35 | 5.40 | 0.00 | 0.00 | 519,301 | 2,807.91 |
| 09/03/2022 | 5.15 | 5.45 | 5.15 | 5.40 | +0.25 | +4.85 | 144,200 | 762.90 |
| 08/03/2022 | 5.85 | 5.85 | 4.86 | 5.15 | -0.05 | -0.96 | 1,050,872 | 5,363.52 |
| 07/03/2022 | 5.30 | 5.40 | 5.15 | 5.20 | -0.15 | -2.80 | 571,323 | 3,009.95 |
| 04/03/2022 | 5.35 | 5.45 | 5.35 | 5.35 | -0.05 | -0.93 | 216,513 | 1,169.15 |
| 03/03/2022 | 5.50 | 5.50 | 5.40 | 5.40 | 0.00 | 0.00 | 248,000 | 1,342.03 |
| 02/03/2022 | 5.25 | 5.50 | 5.25 | 5.40 | +0.05 | +0.93 | 319,423 | 1,728.24 |
| 01/03/2022 | 5.60 | 5.70 | 5.25 | 5.35 | -0.20 | -3.60 | 3,365,242 | 18,191.74 |
| 28/02/2022 | 5.60 | 5.70 | 5.10 | 5.55 | -0.55 | -9.02 | 2,440,049 | 13,539.63 |
| 25/02/2022 | 6.10 | 6.15 | 6.00 | 6.10 | +0.15 | +2.52 | 309,126 | 1,870.64 |
| 24/02/2022 | 6.45 | 6.45 | 5.95 | 5.95 | -0.35 | -5.56 | 1,323,700 | 8,040.75 |
| 23/02/2022 | 6.45 | 6.45 | 6.25 | 6.30 | 0.00 | 0.00 | 569,100 | 3,582.90 |
| 22/02/2022 | 6.30 | 6.35 | 6.25 | 6.30 | 0.00 | 0.00 | 133,500 | 836.79 |
| 21/02/2022 | 6.40 | 6.40 | 6.30 | 6.30 | -0.10 | -1.56 | 211,303 | 1,345.36 |
| 18/02/2022 | 6.50 | 6.50 | 6.40 | 6.40 | -0.05 | -0.78 | 170,500 | 1,095.67 |
| 17/02/2022 | 6.40 | 6.50 | 6.40 | 6.45 | +0.15 | +2.38 | 92,201 | 594.56 |
| 15/02/2022 | 6.25 | 6.35 | 6.25 | 6.30 | +0.05 | +0.80 | 100,905 | 635.51 |
| 14/02/2022 | 6.30 | 6.30 | 6.15 | 6.25 | 0.00 | 0.00 | 343,401 | 2,129.58 |
| 11/02/2022 | 6.30 | 6.40 | 6.20 | 6.25 | -0.10 | -1.57 | 818,000 | 5,127.42 |
| 10/02/2022 | 6.45 | 6.45 | 6.30 | 6.35 | -0.05 | -0.78 | 210,508 | 1,333.79 |
| 09/02/2022 | 6.35 | 6.55 | 6.35 | 6.40 | 0.00 | 0.00 | 605,555 | 3,883.99 |
| 08/02/2022 | 6.45 | 6.50 | 6.35 | 6.40 | -0.10 | -1.54 | 485,520 | 3,102.74 |
| 07/02/2022 | 6.50 | 6.55 | 6.40 | 6.50 | 0.00 | 0.00 | 131,000 | 847.25 |
| 04/02/2022 | 6.50 | 6.55 | 6.40 | 6.50 | 0.00 | 0.00 | 549,061 | 3,545.78 |
| 03/02/2022 | 6.65 | 6.70 | 6.45 | 6.50 | -0.15 | -2.26 | 470,806 | 3,078.18 |
| 02/02/2022 | 6.55 | 6.65 | 6.55 | 6.65 | +0.05 | +0.76 | 200,200 | 1,321.80 |
| 01/02/2022 | 6.50 | 6.70 | 6.50 | 6.60 | +0.05 | +0.76 | 462,700 | 3,043.64 |
The Information is provided for informative and educational purposes only.
