Companies/Securities in Focus
THANA : THANASIRI GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 3.14 | 3.22 | 3.00 | 3.04 | -0.14 | -4.40 | 6,892,379 | 21,334.58 |
| 10/08/2022 | 3.40 | 3.48 | 3.00 | 3.18 | -0.24 | -7.02 | 15,159,399 | 50,672.45 |
| 09/08/2022 | 3.34 | 3.50 | 3.34 | 3.42 | +0.06 | +1.79 | 22,441,185 | 77,020.80 |
| 08/08/2022 | 3.28 | 3.38 | 3.26 | 3.36 | +0.08 | +2.44 | 6,496,024 | 21,608.32 |
| 05/08/2022 | 3.34 | 3.40 | 3.28 | 3.28 | -0.06 | -1.80 | 7,804,652 | 26,123.76 |
| 04/08/2022 | 3.32 | 3.38 | 3.28 | 3.34 | +0.04 | +1.21 | 8,428,916 | 28,065.09 |
| 03/08/2022 | 3.28 | 3.40 | 3.24 | 3.30 | +0.06 | +1.85 | 11,839,310 | 39,352.68 |
| 02/08/2022 | 3.38 | 3.40 | 3.22 | 3.24 | -0.16 | -4.71 | 8,847,476 | 29,148.73 |
| 01/08/2022 | 3.46 | 3.46 | 3.32 | 3.40 | 0.00 | 0.00 | 7,352,612 | 24,997.77 |
| 27/07/2022 | 3.52 | 3.54 | 3.38 | 3.40 | -0.10 | -2.86 | 11,251,830 | 38,748.42 |
| 26/07/2022 | 3.50 | 3.68 | 3.44 | 3.50 | +0.02 | +0.57 | 54,691,184 | 196,133.44 |
| 25/07/2022 | 3.48 | 3.60 | 3.36 | 3.48 | 0.00 | 0.00 | 20,030,476 | 69,834.44 |
| 22/07/2022 | 3.56 | 3.64 | 3.46 | 3.48 | -0.12 | -3.33 | 21,548,911 | 76,385.63 |
| 21/07/2022 | 3.70 | 3.72 | 3.54 | 3.60 | -0.04 | -1.10 | 24,404,815 | 88,422.92 |
| 20/07/2022 | 3.60 | 3.76 | 3.48 | 3.64 | +0.14 | +4.00 | 55,674,697 | 202,608.47 |
| 19/07/2022 | 3.70 | 3.98 | 3.44 | 3.50 | -0.20 | -5.41 | 162,401,674 | 609,048.83 |
| 18/07/2022 | 3.16 | 3.84 | 3.12 | 3.70 | +0.56 | +17.83 | 238,375,920 | 849,472.95 |
| 15/07/2022 | 3.32 | 3.32 | 3.04 | 3.14 | -0.12 | -3.68 | 28,356,633 | 90,413.58 |
| 14/07/2022 | 3.38 | 3.62 | 3.14 | 3.26 | -0.14 | -4.12 | 109,287,201 | 374,758.96 |
| 12/07/2022 | 3.06 | 3.44 | 3.04 | 3.40 | +0.34 | +11.11 | 198,850,266 | 653,562.47 |
| 11/07/2022 | 3.00 | 3.24 | 2.96 | 3.06 | +0.02 | +0.66 | 102,330,086 | 317,833.09 |
| 08/07/2022 | 3.14 | 3.20 | 2.94 | 3.04 | -0.26 | -7.88 | 72,031,597 | 219,930.51 |
| 07/07/2022 | 2.60 | 3.30 | 2.50 | 3.30 | +0.76 | +29.92 | 148,295,035 | 445,891.68 |
| 06/07/2022 | 2.74 | 2.76 | 2.42 | 2.54 | -0.22 | -7.97 | 19,571,247 | 50,274.86 |
| 05/07/2022 | 3.50 | 3.58 | 2.68 | 2.76 | -0.42 | -13.21 | 110,689,264 | 363,173.16 |
| 04/07/2022 | 2.46 | 3.18 | 2.36 | 3.18 | +0.72 | +29.27 | 40,852,668 | 122,703.43 |
| 01/07/2022 | 2.44 | 2.50 | 2.40 | 2.46 | 0.00 | 0.00 | 822,100 | 2,009.32 |
The Information is provided for informative and educational purposes only.
