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) |
|---|---|---|---|---|---|---|---|---|
| 16/08/2022 | 19.40 | 19.70 | 19.20 | 19.30 | -0.20 | -1.03 | 1,397,250 | 27,107.09 |
| 15/08/2022 | 19.60 | 20.00 | 19.40 | 19.50 | 0.00 | 0.00 | 2,332,705 | 45,939.60 |
| 11/08/2022 | 19.30 | 19.60 | 19.20 | 19.50 | +0.30 | +1.56 | 1,665,185 | 32,333.76 |
| 10/08/2022 | 19.80 | 19.80 | 19.10 | 19.20 | -0.60 | -3.03 | 3,110,557 | 60,117.24 |
| 09/08/2022 | 20.10 | 20.20 | 19.70 | 19.80 | -0.70 | -3.41 | 3,447,056 | 68,681.93 |
| 08/08/2022 | 20.20 | 20.50 | 20.00 | 20.50 | +0.30 | +1.49 | 2,392,973 | 48,514.89 |
| 05/08/2022 | 19.20 | 20.60 | 19.20 | 20.20 | +0.90 | +4.66 | 8,024,838 | 162,238.10 |
| 04/08/2022 | 19.10 | 19.50 | 19.00 | 19.30 | +0.20 | +1.05 | 1,423,368 | 27,520.16 |
| 03/08/2022 | 19.20 | 19.40 | 18.80 | 19.10 | -0.20 | -1.04 | 1,983,391 | 37,811.80 |
| 02/08/2022 | 19.30 | 19.60 | 19.00 | 19.30 | -0.20 | -1.03 | 2,216,557 | 42,881.38 |
| 01/08/2022 | 19.00 | 19.60 | 18.70 | 19.50 | +0.70 | +3.72 | 3,963,460 | 76,123.98 |
| 27/07/2022 | 18.50 | 18.90 | 18.50 | 18.80 | +0.10 | +0.53 | 2,156,242 | 40,385.18 |
| 26/07/2022 | 19.00 | 19.10 | 18.50 | 18.70 | -0.30 | -1.58 | 1,483,675 | 27,768.62 |
| 25/07/2022 | 18.50 | 19.10 | 18.20 | 19.00 | +0.40 | +2.15 | 3,396,346 | 63,673.03 |
| 22/07/2022 | 17.80 | 18.80 | 17.60 | 18.60 | +0.70 | +3.91 | 4,680,499 | 85,012.63 |
| 21/07/2022 | 17.40 | 17.90 | 17.30 | 17.90 | +0.60 | +3.47 | 2,149,938 | 38,048.41 |
| 20/07/2022 | 17.10 | 17.60 | 17.10 | 17.30 | +0.30 | +1.76 | 1,682,444 | 29,192.06 |
| 19/07/2022 | 17.00 | 17.20 | 16.70 | 17.00 | -0.30 | -1.73 | 2,117,408 | 35,856.93 |
| 18/07/2022 | 17.60 | 17.60 | 16.90 | 17.30 | -0.10 | -0.57 | 2,486,751 | 42,632.63 |
| 15/07/2022 | 16.70 | 17.40 | 16.70 | 17.40 | +0.70 | +4.19 | 2,536,954 | 43,161.02 |
| 14/07/2022 | 16.90 | 17.30 | 16.60 | 16.70 | -0.40 | -2.34 | 1,498,872 | 25,312.92 |
| 12/07/2022 | 17.00 | 17.60 | 16.90 | 17.10 | +0.30 | +1.79 | 2,326,045 | 40,151.00 |
| 11/07/2022 | 16.60 | 17.00 | 16.50 | 16.80 | +0.10 | +0.60 | 1,215,431 | 20,453.05 |
| 08/07/2022 | 17.20 | 17.30 | 16.70 | 16.70 | -0.30 | -1.76 | 1,696,863 | 28,717.37 |
| 07/07/2022 | 16.70 | 17.20 | 16.70 | 17.00 | +0.30 | +1.80 | 3,914,140 | 66,139.93 |
| 06/07/2022 | 16.50 | 17.10 | 16.50 | 16.70 | -0.20 | -1.18 | 5,192,795 | 86,784.10 |
| 05/07/2022 | 17.60 | 17.60 | 16.90 | 16.90 | -0.50 | -2.87 | 2,567,905 | 44,148.22 |
| 04/07/2022 | 18.30 | 18.50 | 17.30 | 17.40 | -0.80 | -4.40 | 3,828,929 | 67,810.41 |
| 01/07/2022 | 18.20 | 18.40 | 17.80 | 18.20 | 0.00 | 0.00 | 1,621,061 | 29,278.79 |
The Information is provided for informative and educational purposes only.
