Companies/Securities in Focus
SYNEX : SYNNEX (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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 18.60 | 18.80 | 18.10 | 18.20 | -0.40 | -2.15 | 1,942,574 | 35,914.13 |
| 29/06/2022 | 18.90 | 18.90 | 18.60 | 18.60 | -0.30 | -1.59 | 974,881 | 18,274.89 |
| 28/06/2022 | 19.00 | 19.20 | 18.90 | 18.90 | -0.10 | -0.53 | 1,179,813 | 22,456.11 |
| 27/06/2022 | 18.60 | 19.30 | 18.60 | 19.00 | +0.50 | +2.70 | 2,218,892 | 42,033.24 |
| 24/06/2022 | 18.10 | 18.70 | 18.10 | 18.50 | +0.50 | +2.78 | 1,586,153 | 29,190.88 |
| 23/06/2022 | 18.20 | 18.20 | 18.00 | 18.00 | -0.20 | -1.10 | 1,519,202 | 27,421.48 |
| 22/06/2022 | 18.30 | 18.50 | 17.80 | 18.20 | -0.20 | -1.09 | 2,439,914 | 44,295.60 |
| 21/06/2022 | 18.20 | 18.50 | 18.10 | 18.40 | +0.20 | +1.10 | 1,625,976 | 29,808.50 |
| 20/06/2022 | 18.00 | 18.40 | 17.90 | 18.20 | 0.00 | 0.00 | 1,764,390 | 31,930.28 |
| 17/06/2022 | 17.80 | 18.20 | 17.70 | 18.20 | 0.00 | 0.00 | 2,666,391 | 47,868.92 |
| 16/06/2022 | 18.60 | 19.00 | 18.20 | 18.20 | -0.30 | -1.62 | 2,358,376 | 43,871.28 |
| 15/06/2022 | 19.00 | 19.00 | 18.30 | 18.50 | -0.40 | -2.12 | 2,575,241 | 47,734.99 |
| 14/06/2022 | 18.80 | 19.10 | 18.70 | 18.90 | -0.10 | -0.53 | 2,246,388 | 42,428.90 |
| 13/06/2022 | 19.80 | 19.80 | 19.00 | 19.00 | -1.20 | -5.94 | 3,453,139 | 66,916.21 |
| 10/06/2022 | 20.60 | 20.70 | 20.20 | 20.20 | -0.40 | -1.94 | 2,247,502 | 45,767.89 |
| 09/06/2022 | 20.90 | 20.90 | 20.60 | 20.60 | -0.30 | -1.44 | 1,035,141 | 21,437.44 |
| 08/06/2022 | 20.80 | 20.90 | 20.60 | 20.90 | +0.30 | +1.46 | 1,487,419 | 30,885.94 |
| 07/06/2022 | 20.90 | 20.90 | 20.60 | 20.60 | -0.30 | -1.44 | 1,507,565 | 31,277.58 |
| 06/06/2022 | 21.40 | 21.50 | 20.80 | 20.90 | -0.40 | -1.88 | 3,211,166 | 67,362.01 |
| 02/06/2022 | 22.00 | 22.00 | 21.30 | 21.30 | -0.60 | -2.74 | 2,952,395 | 63,567.33 |
| 01/06/2022 | 22.30 | 22.40 | 21.90 | 21.90 | -0.20 | -0.90 | 2,226,906 | 49,082.89 |
| 31/05/2022 | 21.70 | 22.20 | 21.40 | 22.10 | +0.40 | +1.84 | 5,380,615 | 118,044.27 |
| 30/05/2022 | 21.40 | 21.90 | 21.30 | 21.70 | +0.40 | +1.88 | 2,482,187 | 53,468.31 |
| 27/05/2022 | 21.60 | 21.80 | 21.20 | 21.30 | -0.10 | -0.47 | 1,754,028 | 37,536.80 |
| 26/05/2022 | 21.40 | 21.60 | 21.20 | 21.40 | 0.00 | 0.00 | 2,483,013 | 53,137.72 |
| 25/05/2022 | 21.20 | 21.80 | 21.20 | 21.40 | +0.20 | +0.94 | 3,500,009 | 75,276.72 |
| 24/05/2022 | 21.60 | 21.90 | 21.20 | 21.20 | -0.40 | -1.85 | 2,323,150 | 50,127.43 |
| 23/05/2022 | 21.70 | 22.20 | 21.60 | 21.60 | -0.10 | -0.46 | 1,532,783 | 33,434.96 |
| 20/05/2022 | 21.60 | 22.00 | 21.60 | 21.70 | +0.20 | +0.93 | 1,080,320 | 23,581.98 |
| 19/05/2022 | 21.10 | 21.70 | 21.10 | 21.50 | -0.30 | -1.38 | 2,166,756 | 46,555.55 |
| 18/05/2022 | 22.50 | 22.70 | 21.60 | 21.80 | -0.50 | -2.24 | 5,278,504 | 116,471.88 |
| 17/05/2022 | 20.80 | 22.70 | 20.80 | 22.30 | +1.70 | +8.25 | 7,824,961 | 171,936.39 |
| 13/05/2022 | 21.70 | 21.90 | 20.50 | 20.60 | -1.10 | -5.07 | 6,693,876 | 140,823.86 |
| 12/05/2022 | 22.30 | 22.50 | 21.60 | 21.70 | -0.70 | -3.12 | 4,428,719 | 97,324.69 |
| 11/05/2022 | 23.20 | 23.40 | 22.20 | 22.40 | -0.70 | -3.03 | 5,732,155 | 130,242.26 |
| 10/05/2022 | 22.50 | 23.40 | 21.70 | 23.10 | +0.60 | +2.67 | 5,296,833 | 119,796.76 |
| 09/05/2022 | 23.40 | 23.50 | 22.20 | 22.50 | -0.50 | -2.17 | 4,336,408 | 98,332.93 |
| 06/05/2022 | 23.70 | 23.70 | 22.70 | 23.00 | -0.80 | -3.36 | 2,913,154 | 67,390.64 |
| 05/05/2022 | 24.20 | 24.40 | 23.80 | 23.80 | -0.10 | -0.42 | 2,502,024 | 60,159.41 |
| 03/05/2022 | 24.30 | 24.50 | 23.90 | 23.90 | -0.30 | -1.24 | 3,166,712 | 76,503.63 |
The Information is provided for informative and educational purposes only.
