Companies/Securities in Focus
TFMAMA : THAI PRESIDENT FOODS 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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 204.00 | 204.00 | 202.00 | 202.00 | -2.00 | -0.98 | 1,222 | 247.38 |
| 30/05/2022 | 202.00 | 204.00 | 202.00 | 204.00 | 0.00 | 0.00 | 3,539 | 716.14 |
| 27/05/2022 | 202.00 | 204.00 | 201.00 | 204.00 | +2.00 | +0.99 | 4,501 | 908.00 |
| 26/05/2022 | 202.00 | 202.00 | 202.00 | 202.00 | -3.00 | -1.46 | 280 | 56.52 |
| 25/05/2022 | 205.00 | 205.00 | 205.00 | 205.00 | +3.00 | +1.49 | 110 | 22.52 |
| 24/05/2022 | 203.00 | 203.00 | 202.00 | 202.00 | -1.00 | -0.49 | 352 | 71.25 |
| 23/05/2022 | 200.00 | 203.00 | 200.00 | 203.00 | 0.00 | 0.00 | 423 | 85.12 |
| 20/05/2022 | 202.00 | 203.00 | 202.00 | 203.00 | -1.00 | -0.49 | 218 | 44.18 |
| 19/05/2022 | - | - | - | - | - | - | 1 | 0.20 |
| 18/05/2022 | 204.00 | 204.00 | 203.00 | 204.00 | +3.00 | +1.49 | 303 | 61.69 |
| 17/05/2022 | 206.00 | 206.00 | 200.00 | 201.00 | -5.00 | -2.43 | 18,918 | 3,805.54 |
| 13/05/2022 | 203.00 | 206.00 | 203.00 | 206.00 | -1.00 | -0.48 | 700 | 142.70 |
| 12/05/2022 | 214.00 | 214.00 | 200.00 | 207.00 | -8.00 | -3.72 | 2,800 | 574.20 |
| 11/05/2022 | 215.00 | 216.00 | 208.00 | 215.00 | -3.00 | -1.38 | 15,554 | 3,327.61 |
| 10/05/2022 | 204.00 | 218.00 | 204.00 | 218.00 | +12.00 | +5.83 | 17,654 | 3,724.35 |
| 09/05/2022 | 204.00 | 208.00 | 204.00 | 206.00 | 0.00 | 0.00 | 4,935 | 1,015.68 |
| 06/05/2022 | 205.00 | 206.00 | 204.00 | 206.00 | +2.00 | +0.98 | 1,205 | 246.82 |
| 05/05/2022 | 202.00 | 205.00 | 202.00 | 204.00 | -3.00 | -1.45 | 450 | 91.35 |
| 03/05/2022 | 205.00 | 207.00 | 201.00 | 207.00 | +2.00 | +0.98 | 2,398 | 489.99 |
| 29/04/2022 | - | - | - | - | - | - | 12 | 2.47 |
| 28/04/2022 | 200.00 | 206.00 | 200.00 | 205.00 | +5.00 | +2.50 | 714 | 145.04 |
| 27/04/2022 | 200.00 | 201.00 | 198.00 | 200.00 | -2.00 | -0.99 | 4,931 | 981.91 |
| 26/04/2022 | 201.00 | 202.00 | 201.00 | 202.00 | 0.00 | 0.00 | 366 | 73.66 |
| 25/04/2022 | 202.00 | 204.00 | 201.00 | 202.00 | 0.00 | 0.00 | 1,123 | 227.05 |
| 22/04/2022 | - | - | - | - | - | - | 13 | 2.64 |
| 21/04/2022 | 200.00 | 208.00 | 200.00 | 202.00 | -2.00 | -0.98 | 20,417 | 4,113.33 |
| 20/04/2022 | 203.00 | 205.00 | 200.00 | 204.00 | +3.00 | +1.49 | 18,102 | 3,641.51 |
| 19/04/2022 | 203.00 | 205.00 | 200.00 | 201.00 | -4.00 | -1.95 | 21,329 | 4,289.67 |
| 18/04/2022 | 204.00 | 205.00 | 204.00 | 205.00 | +1.00 | +0.49 | 608 | 124.56 |
| 12/04/2022 | 205.00 | 205.00 | 204.00 | 204.00 | -1.00 | -0.49 | 303 | 61.95 |
| 11/04/2022 | 205.00 | 206.00 | 205.00 | 205.00 | 0.00 | 0.00 | 323 | 66.33 |
| 08/04/2022 | - | - | - | - | - | - | 10 | 2.05 |
| 07/04/2022 | 205.00 | 205.00 | 204.00 | 205.00 | -3.00 | -1.44 | 2,503 | 512.42 |
| 05/04/2022 | 208.00 | 209.00 | 208.00 | 208.00 | +1.00 | +0.48 | 1,332 | 277.09 |
| 04/04/2022 | 205.00 | 207.00 | 205.00 | 207.00 | -1.00 | -0.48 | 740 | 152.24 |
| 01/04/2022 | 209.00 | 209.00 | 203.00 | 208.00 | 0.00 | 0.00 | 1,563 | 322.34 |
The Information is provided for informative and educational purposes only.
