Companies/Securities in Focus
TDEX : THAIDEX SET50 EXCHANGE TRADED FUND
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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 9.60 | 9.61 | 9.57 | 9.60 | +0.09 | +0.95 | 339,233 | 3,255.22 |
| 19/05/2022 | 9.45 | 9.55 | 9.45 | 9.51 | -0.07 | -0.73 | 186,971 | 1,777.39 |
| 18/05/2022 | 9.53 | 9.59 | 9.53 | 9.58 | +0.06 | +0.63 | 194,937 | 1,862.99 |
| 17/05/2022 | 9.41 | 9.53 | 9.41 | 9.52 | +0.13 | +1.38 | 488,850 | 4,637.80 |
| 13/05/2022 | 9.39 | 9.43 | 9.38 | 9.39 | 0.00 | 0.00 | 131,100 | 1,231.93 |
| 12/05/2022 | 9.45 | 9.45 | 9.35 | 9.39 | -0.06 | -0.63 | 1,092,069 | 10,250.28 |
| 11/05/2022 | 9.47 | 9.50 | 9.43 | 9.45 | 0.00 | 0.00 | 563,600 | 5,335.17 |
| 10/05/2022 | 9.44 | 9.47 | 9.37 | 9.45 | +0.01 | +0.11 | 347,645 | 3,276.01 |
| 09/05/2022 | 9.50 | 9.51 | 9.42 | 9.44 | -0.10 | -1.05 | 600,147 | 5,675.53 |
| 06/05/2022 | 9.65 | 9.65 | 9.52 | 9.54 | -0.11 | -1.14 | 400,325 | 3,819.23 |
| 05/05/2022 | 9.70 | 9.71 | 9.65 | 9.65 | 0.00 | 0.00 | 234,552 | 2,269.15 |
| 03/05/2022 | 9.67 | 9.67 | 9.61 | 9.65 | -0.01 | -0.10 | 119,453 | 1,151.24 |
| 29/04/2022 | 9.64 | 9.69 | 9.64 | 9.66 | +0.02 | +0.21 | 74,224 | 717.16 |
| 28/04/2022 | 9.63 | 9.64 | 9.59 | 9.64 | +0.07 | +0.73 | 793,183 | 7,620.46 |
| 27/04/2022 | 9.68 | 9.70 | 9.57 | 9.57 | -0.10 | -1.03 | 442,055 | 4,241.90 |
| 26/04/2022 | 9.65 | 9.70 | 9.64 | 9.67 | +0.02 | +0.21 | 77,001 | 744.69 |
| 25/04/2022 | 9.55 | 9.70 | 9.55 | 9.65 | -0.05 | -0.52 | 247,264 | 2,372.98 |
| 22/04/2022 | 9.72 | 9.73 | 9.68 | 9.70 | -0.04 | -0.41 | 201,116 | 1,950.20 |
| 21/04/2022 | 9.71 | 9.75 | 9.71 | 9.74 | +0.03 | +0.31 | 185,711 | 1,807.02 |
| 20/04/2022 | 9.70 | 9.74 | 9.70 | 9.71 | +0.01 | +0.10 | 55,372 | 537.77 |
| 19/04/2022 | 9.68 | 9.73 | 9.68 | 9.70 | +0.02 | +0.21 | 149,270 | 1,449.79 |
| 18/04/2022 | 9.69 | 9.70 | 9.67 | 9.68 | 0.00 | 0.00 | 311,624 | 3,018.28 |
| 12/04/2022 | 9.70 | 9.71 | 9.64 | 9.68 | -0.02 | -0.21 | 707,836 | 6,830.31 |
| 11/04/2022 | 9.77 | 9.78 | 9.68 | 9.70 | -0.07 | -0.72 | 370,490 | 3,608.15 |
| 08/04/2022 | 9.74 | 9.77 | 9.72 | 9.77 | +0.02 | +0.21 | 99,600 | 970.58 |
| 07/04/2022 | 9.85 | 9.85 | 9.73 | 9.75 | -0.11 | -1.12 | 243,339 | 2,374.24 |
| 05/04/2022 | 9.90 | 9.90 | 9.85 | 9.86 | 0.00 | 0.00 | 157,789 | 1,557.12 |
| 04/04/2022 | 9.87 | 9.89 | 9.85 | 9.86 | +0.01 | +0.10 | 540,133 | 5,333.87 |
| 01/04/2022 | 9.83 | 9.87 | 9.82 | 9.85 | +0.01 | +0.10 | 180,842 | 1,780.04 |
The Information is provided for informative and educational purposes only.
