Companies/Securities in Focus
TFI : THAI FILM INDUSTRIES 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 0.18 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56 | 1,079,700 | 194.87 |
| 19/05/2022 | 0.18 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00 | 1,367,900 | 246.45 |
| 18/05/2022 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26 | 2,220,514 | 401.19 |
| 17/05/2022 | 0.18 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56 | 1,186,431 | 216.95 |
| 13/05/2022 | 0.18 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00 | 2,182,244 | 393.11 |
| 12/05/2022 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26 | 5,721,300 | 1,030.81 |
| 11/05/2022 | 0.19 | 0.20 | 0.18 | 0.19 | +0.01 | +5.56 | 4,148,800 | 789.01 |
| 10/05/2022 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26 | 2,047,300 | 382.10 |
| 09/05/2022 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00 | 1,833,500 | 347.12 |
| 06/05/2022 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00 | 2,664,500 | 508.46 |
| 05/05/2022 | 0.20 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00 | 12,611,900 | 2,404.51 |
| 03/05/2022 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 2,439,000 | 488.39 |
| 29/04/2022 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00 | 3,218,000 | 645.69 |
| 28/04/2022 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00 | 1,775,201 | 355.36 |
| 27/04/2022 | 0.20 | 0.21 | 0.19 | 0.20 | -0.01 | -4.76 | 9,877,800 | 1,975.69 |
| 26/04/2022 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00 | 2,749,202 | 558.35 |
| 25/04/2022 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00 | 2,984,800 | 600.77 |
| 22/04/2022 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 4,696,400 | 979.43 |
| 21/04/2022 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 1,748,639 | 367.54 |
| 20/04/2022 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00 | 2,169,000 | 453.81 |
| 19/04/2022 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 3,927,200 | 821.52 |
| 18/04/2022 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00 | 1,632,600 | 341.72 |
| 12/04/2022 | 0.22 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 1,357,200 | 285.95 |
| 11/04/2022 | 0.22 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 2,062,101 | 436.46 |
| 08/04/2022 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 3,906,167 | 819.81 |
| 07/04/2022 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00 | 1,310,000 | 279.19 |
| 05/04/2022 | 0.21 | 0.23 | 0.21 | 0.21 | +0.01 | +5.00 | 12,704,109 | 2,774.12 |
| 04/04/2022 | 0.21 | 0.22 | 0.20 | 0.20 | -0.01 | -4.76 | 5,779,291 | 1,189.29 |
| 01/04/2022 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00 | 2,900,100 | 609.13 |
The Information is provided for informative and educational purposes only.
