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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 9.37 | 9.50 | 9.34 | 9.38 | +0.01 | +0.11 | 175,355 | 1,645.31 |
| 30/06/2022 | 9.49 | 9.50 | 9.35 | 9.37 | -0.10 | -1.06 | 256,424 | 2,416.99 |
| 29/06/2022 | 9.49 | 9.49 | 9.43 | 9.47 | -0.02 | -0.21 | 48,601 | 459.55 |
| 28/06/2022 | 9.44 | 9.50 | 9.41 | 9.49 | +0.07 | +0.74 | 226,187 | 2,138.88 |
| 27/06/2022 | 9.42 | 9.44 | 9.40 | 9.42 | +0.07 | +0.75 | 119,641 | 1,126.96 |
| 24/06/2022 | 9.32 | 9.38 | 9.32 | 9.35 | +0.06 | +0.65 | 60,201 | 562.51 |
| 23/06/2022 | 9.37 | 9.37 | 9.26 | 9.29 | -0.04 | -0.43 | 261,124 | 2,428.66 |
| 22/06/2022 | 9.36 | 9.38 | 9.27 | 9.33 | -0.07 | -0.74 | 312,738 | 2,914.29 |
| 21/06/2022 | 9.38 | 9.41 | 9.35 | 9.40 | +0.07 | +0.75 | 98,152 | 920.63 |
| 20/06/2022 | 9.35 | 9.35 | 9.28 | 9.33 | -0.02 | -0.21 | 209,052 | 1,948.50 |
| 17/06/2022 | 9.41 | 9.42 | 9.33 | 9.35 | -0.06 | -0.64 | 1,122,304 | 10,493.61 |
| 16/06/2022 | 9.53 | 9.58 | 9.37 | 9.41 | -0.09 | -0.95 | 3,261,942 | 30,869.36 |
| 15/06/2022 | 9.60 | 9.60 | 9.50 | 9.50 | -0.06 | -0.63 | 530,268 | 5,045.65 |
| 14/06/2022 | 9.59 | 9.59 | 9.50 | 9.56 | -0.03 | -0.31 | 365,729 | 3,493.08 |
| 13/06/2022 | 9.63 | 9.63 | 9.57 | 9.59 | -0.15 | -1.54 | 393,700 | 3,774.67 |
| 10/06/2022 | 9.74 | 9.74 | 9.71 | 9.74 | -0.01 | -0.10 | 31,007 | 301.74 |
| 09/06/2022 | 9.73 | 9.77 | 9.72 | 9.75 | +0.03 | +0.31 | 170,952 | 1,667.16 |
| 08/06/2022 | 9.72 | 9.74 | 9.71 | 9.72 | 0.00 | 0.00 | 74,976 | 728.97 |
| 07/06/2022 | 9.78 | 9.78 | 9.70 | 9.72 | -0.06 | -0.61 | 86,047 | 836.48 |
| 06/06/2022 | 9.81 | 9.81 | 9.73 | 9.78 | -0.01 | -0.10 | 211,087 | 2,061.69 |
| 02/06/2022 | 9.82 | 9.82 | 9.76 | 9.79 | -0.03 | -0.31 | 296,172 | 2,900.86 |
| 01/06/2022 | 9.81 | 9.85 | 9.78 | 9.82 | +0.02 | +0.20 | 244,860 | 2,405.45 |
The Information is provided for informative and educational purposes only.
