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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 5.00 | 5.00 | 4.94 | 4.94 | -0.06 | -1.20 | 103,400 | 512.02 |
| 29/11/2022 | 5.00 | 5.00 | 4.96 | 5.00 | -0.05 | -0.99 | 101,400 | 503.68 |
| 28/11/2022 | 5.00 | 5.10 | 4.96 | 5.05 | +0.05 | +1.00 | 87,000 | 434.20 |
| 25/11/2022 | 4.96 | 5.00 | 4.96 | 5.00 | 0.00 | 0.00 | 50,200 | 249.43 |
| 24/11/2022 | 5.00 | 5.00 | 4.96 | 5.00 | 0.00 | 0.00 | 112,300 | 558.47 |
| 23/11/2022 | 4.98 | 5.05 | 4.98 | 5.00 | +0.02 | +0.40 | 10,505 | 52.41 |
| 22/11/2022 | 4.98 | 5.00 | 4.96 | 4.98 | -0.02 | -0.40 | 84,300 | 418.92 |
| 21/11/2022 | 4.98 | 5.00 | 4.96 | 5.00 | 0.00 | 0.00 | 95,801 | 475.76 |
| 18/11/2022 | 4.98 | 5.00 | 4.96 | 5.00 | 0.00 | 0.00 | 26,501 | 131.99 |
| 17/11/2022 | 4.98 | 5.15 | 4.98 | 5.00 | +0.02 | +0.40 | 33,900 | 171.06 |
| 16/11/2022 | 4.96 | 4.98 | 4.86 | 4.98 | +0.02 | +0.40 | 98,200 | 484.81 |
| 15/11/2022 | 4.98 | 5.00 | 4.96 | 4.96 | -0.04 | -0.80 | 53,700 | 267.30 |
| 14/11/2022 | 4.98 | 5.00 | 4.98 | 5.00 | 0.00 | 0.00 | 89,000 | 443.56 |
| 11/11/2022 | 4.98 | 5.00 | 4.96 | 5.00 | 0.00 | 0.00 | 86,400 | 430.04 |
| 10/11/2022 | 5.05 | 5.05 | 4.94 | 5.00 | 0.00 | 0.00 | 161,100 | 799.60 |
| 09/11/2022 | 5.00 | 5.00 | 4.96 | 5.00 | 0.00 | 0.00 | 48,300 | 240.57 |
| 08/11/2022 | 4.98 | 5.05 | 4.96 | 5.00 | 0.00 | 0.00 | 106,700 | 532.04 |
| 07/11/2022 | 5.00 | 5.05 | 4.96 | 5.00 | 0.00 | 0.00 | 52,200 | 259.96 |
| 04/11/2022 | 5.00 | 5.00 | 4.96 | 5.00 | 0.00 | 0.00 | 86,100 | 428.13 |
| 03/11/2022 | 5.00 | 5.00 | 4.98 | 5.00 | 0.00 | 0.00 | 18,000 | 89.72 |
| 02/11/2022 | 5.00 | 5.00 | 4.98 | 5.00 | 0.00 | 0.00 | 21,700 | 108.28 |
| 01/11/2022 | 5.10 | 5.10 | 4.96 | 5.00 | 0.00 | 0.00 | 174,300 | 866.98 |
| 31/10/2022 | 5.10 | 5.25 | 4.98 | 5.00 | -0.05 | -0.99 | 224,300 | 1,121.53 |
| 28/10/2022 | 5.05 | 5.10 | 5.00 | 5.05 | 0.00 | 0.00 | 37,500 | 189.03 |
| 27/10/2022 | 5.05 | 5.20 | 5.00 | 5.05 | +0.05 | +1.00 | 69,100 | 350.95 |
| 26/10/2022 | 5.10 | 5.10 | 5.00 | 5.00 | -0.10 | -1.96 | 288,619 | 1,454.20 |
| 25/10/2022 | 5.25 | 5.25 | 5.10 | 5.10 | -0.10 | -1.92 | 111,900 | 577.32 |
| 21/10/2022 | 5.15 | 5.30 | 5.10 | 5.20 | +0.05 | +0.97 | 108,004 | 559.38 |
| 20/10/2022 | 5.10 | 5.20 | 5.05 | 5.15 | +0.05 | +0.98 | 82,200 | 419.52 |
| 19/10/2022 | 5.25 | 5.25 | 5.05 | 5.10 | +0.05 | +0.99 | 147,400 | 747.83 |
| 18/10/2022 | 5.30 | 5.30 | 5.05 | 5.05 | -0.05 | -0.98 | 42,300 | 216.12 |
| 17/10/2022 | 5.10 | 5.20 | 5.05 | 5.10 | -0.05 | -0.97 | 104,800 | 534.49 |
| 12/10/2022 | 5.25 | 5.25 | 5.05 | 5.15 | -0.10 | -1.90 | 111,509 | 576.44 |
| 11/10/2022 | 5.45 | 5.45 | 5.15 | 5.25 | -0.05 | -0.94 | 459,202 | 2,445.94 |
| 10/10/2022 | 5.00 | 5.30 | 4.98 | 5.30 | +0.30 | +6.00 | 712,600 | 3,655.71 |
| 07/10/2022 | 5.00 | 5.00 | 4.96 | 5.00 | +0.06 | +1.21 | 89,300 | 443.40 |
| 06/10/2022 | 5.05 | 5.05 | 4.94 | 4.94 | -0.06 | -1.20 | 357,310 | 1,777.61 |
| 05/10/2022 | 5.00 | 5.10 | 4.96 | 5.00 | 0.00 | 0.00 | 319,600 | 1,596.88 |
| 04/10/2022 | 5.00 | 5.00 | 4.94 | 5.00 | +0.04 | +0.81 | 296,700 | 1,476.33 |
| 03/10/2022 | 5.00 | 5.00 | 4.92 | 4.96 | -0.09 | -1.78 | 198,601 | 985.54 |
The Information is provided for informative and educational purposes only.
