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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00 | 4,117,500 | 864.69 |
| 30/03/2022 | 0.20 | 0.22 | 0.20 | 0.21 | +0.01 | +5.00 | 4,621,099 | 970.30 |
| 29/03/2022 | 0.22 | 0.22 | 0.20 | 0.20 | -0.02 | -9.09 | 8,050,900 | 1,674.48 |
| 28/03/2022 | 0.21 | 0.22 | 0.21 | 0.22 | +0.01 | +4.76 | 2,289,884 | 481.11 |
| 25/03/2022 | 0.21 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00 | 2,179,177 | 463.60 |
| 24/03/2022 | 0.22 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00 | 13,186,701 | 2,789.73 |
| 23/03/2022 | 0.22 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55 | 6,260,900 | 1,345.09 |
| 22/03/2022 | 0.22 | 0.23 | 0.21 | 0.22 | 0.00 | 0.00 | 2,469,889 | 543.32 |
| 21/03/2022 | 0.21 | 0.23 | 0.21 | 0.22 | 0.00 | 0.00 | 1,505,510 | 331.44 |
| 18/03/2022 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00 | 853,720 | 187.85 |
| 17/03/2022 | 0.22 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35 | 5,272,401 | 1,160.05 |
| 16/03/2022 | 0.22 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55 | 1,833,900 | 403.72 |
| 15/03/2022 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00 | 3,833,800 | 843.50 |
| 14/03/2022 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00 | 2,134,723 | 481.11 |
| 11/03/2022 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00 | 4,935,200 | 1,090.46 |
| 10/03/2022 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00 | 2,561,743 | 568.00 |
| 09/03/2022 | 0.22 | 0.23 | 0.21 | 0.22 | +0.01 | +4.76 | 10,903,461 | 2,377.06 |
| 08/03/2022 | 0.23 | 0.23 | 0.20 | 0.21 | -0.02 | -8.70 | 31,189,207 | 6,670.13 |
| 07/03/2022 | 0.23 | 0.24 | 0.22 | 0.23 | -0.01 | -4.17 | 10,667,900 | 2,452.96 |
| 04/03/2022 | 0.23 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35 | 3,763,185 | 888.44 |
| 03/03/2022 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17 | 13,967,900 | 3,290.83 |
| 02/03/2022 | 0.25 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00 | 32,529,602 | 8,094.79 |
| 01/03/2022 | 0.24 | 0.26 | 0.23 | 0.24 | +0.01 | +4.35 | 23,716,858 | 5,934.20 |
| 28/02/2022 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 536,701 | 123.87 |
| 25/02/2022 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 4,785,213 | 1,117.09 |
| 24/02/2022 | 0.24 | 0.24 | 0.23 | 0.23 | -0.02 | -8.00 | 13,161,100 | 3,077.19 |
| 23/02/2022 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17 | 3,334,249 | 805.44 |
| 22/02/2022 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 4,234,601 | 1,017.43 |
| 21/02/2022 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 6,979,201 | 1,689.87 |
| 18/02/2022 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 3,621,599 | 881.80 |
| 17/02/2022 | 0.24 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00 | 4,459,695 | 1,070.84 |
| 15/02/2022 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17 | 542,100 | 131.53 |
| 14/02/2022 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00 | 5,069,802 | 1,220.69 |
| 11/02/2022 | 0.24 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00 | 1,570,200 | 377.28 |
| 10/02/2022 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17 | 2,441,500 | 591.47 |
| 09/02/2022 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00 | 3,067,348 | 743.64 |
| 08/02/2022 | 0.25 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17 | 4,042,545 | 1,003.12 |
| 07/02/2022 | 0.24 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00 | 719,701 | 173.59 |
| 04/02/2022 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17 | 4,294,301 | 1,031.53 |
| 03/02/2022 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00 | 677,700 | 165.10 |
| 02/02/2022 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17 | 411,600 | 102.65 |
| 01/02/2022 | 0.25 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00 | 1,592,500 | 384.03 |
The Information is provided for informative and educational purposes only.
