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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 2.74 | 2.74 | 2.62 | 2.66 | -0.08 | -2.92 | 1,607,930 | 4,308.50 |
| 28/06/2022 | 2.76 | 2.84 | 2.72 | 2.74 | -0.02 | -0.72 | 2,856,095 | 7,939.25 |
| 27/06/2022 | 2.72 | 2.80 | 2.72 | 2.76 | +0.10 | +3.76 | 1,417,415 | 3,922.33 |
| 24/06/2022 | 2.74 | 2.74 | 2.66 | 2.66 | -0.04 | -1.48 | 615,458 | 1,661.60 |
| 23/06/2022 | 2.74 | 2.76 | 2.68 | 2.70 | -0.02 | -0.74 | 1,278,902 | 3,467.54 |
| 22/06/2022 | 2.86 | 2.86 | 2.70 | 2.72 | -0.12 | -4.23 | 1,975,001 | 5,464.26 |
| 21/06/2022 | 2.78 | 2.94 | 2.78 | 2.84 | +0.06 | +2.16 | 3,118,320 | 8,923.17 |
| 20/06/2022 | 2.72 | 2.80 | 2.72 | 2.78 | +0.04 | +1.46 | 661,662 | 1,825.10 |
| 17/06/2022 | 2.64 | 2.80 | 2.64 | 2.74 | +0.04 | +1.48 | 1,962,825 | 5,318.12 |
| 16/06/2022 | 2.82 | 2.86 | 2.68 | 2.70 | -0.10 | -3.57 | 2,298,104 | 6,372.58 |
| 15/06/2022 | 2.88 | 2.90 | 2.80 | 2.80 | -0.02 | -0.71 | 3,062,760 | 8,728.52 |
| 14/06/2022 | 2.76 | 2.88 | 2.72 | 2.82 | +0.12 | +4.44 | 3,188,092 | 8,943.96 |
| 13/06/2022 | 2.74 | 2.88 | 2.70 | 2.70 | -0.22 | -7.53 | 3,331,798 | 9,261.90 |
| 10/06/2022 | 2.98 | 3.04 | 2.90 | 2.92 | -0.10 | -3.31 | 3,274,002 | 9,719.88 |
| 09/06/2022 | 3.10 | 3.12 | 3.02 | 3.02 | -0.08 | -2.58 | 2,429,141 | 7,424.00 |
| 08/06/2022 | 3.00 | 3.18 | 2.98 | 3.10 | +0.10 | +3.33 | 7,372,713 | 22,797.79 |
| 07/06/2022 | 3.08 | 3.10 | 2.96 | 3.00 | -0.08 | -2.60 | 3,230,650 | 9,743.73 |
| 06/06/2022 | 3.06 | 3.10 | 2.98 | 3.08 | +0.04 | +1.32 | 2,499,500 | 7,642.70 |
| 02/06/2022 | 3.12 | 3.16 | 2.96 | 3.04 | -0.10 | -3.18 | 7,127,670 | 21,753.31 |
| 01/06/2022 | 3.20 | 3.20 | 3.12 | 3.14 | -0.06 | -1.88 | 4,101,950 | 12,933.87 |
| 31/05/2022 | 3.22 | 3.24 | 3.14 | 3.20 | 0.00 | 0.00 | 6,351,391 | 20,242.85 |
| 30/05/2022 | 3.34 | 3.46 | 3.18 | 3.20 | -0.12 | -3.61 | 39,357,279 | 131,186.65 |
| 27/05/2022 | 3.32 | 3.36 | 3.26 | 3.32 | -0.04 | -1.19 | 11,826,245 | 39,158.68 |
| 26/05/2022 | 3.18 | 3.36 | 3.16 | 3.36 | +0.22 | +7.01 | 27,294,182 | 89,683.48 |
| 25/05/2022 | 3.22 | 3.24 | 3.14 | 3.14 | -0.04 | -1.26 | 7,949,216 | 25,290.16 |
| 24/05/2022 | 3.22 | 3.32 | 3.12 | 3.18 | 0.00 | 0.00 | 18,870,807 | 60,980.02 |
| 23/05/2022 | 3.24 | 3.34 | 3.12 | 3.18 | -0.10 | -3.05 | 15,982,438 | 51,630.62 |
| 20/05/2022 | 3.40 | 3.48 | 3.28 | 3.28 | -0.06 | -1.80 | 32,104,882 | 108,783.85 |
| 19/05/2022 | 3.22 | 3.50 | 3.22 | 3.34 | -0.06 | -1.76 | 53,383,593 | 180,195.42 |
| 18/05/2022 | 3.26 | 3.44 | 3.20 | 3.40 | +0.08 | +2.41 | 68,306,180 | 228,098.40 |
| 17/05/2022 | 3.08 | 3.38 | 3.02 | 3.32 | +0.34 | +11.41 | 61,787,911 | 198,946.14 |
| 13/05/2022 | 3.04 | 3.22 | 2.90 | 2.98 | -0.04 | -1.32 | 53,109,282 | 164,446.75 |
| 12/05/2022 | 2.80 | 3.24 | 2.80 | 3.02 | +0.22 | +7.86 | 68,420,201 | 212,449.15 |
| 11/05/2022 | 3.26 | 3.36 | 2.80 | 2.80 | -0.40 | -12.50 | 33,978,175 | 105,573.61 |
| 10/05/2022 | 2.70 | 3.26 | 2.64 | 3.20 | +0.52 | +19.40 | 59,845,151 | 184,386.39 |
| 09/05/2022 | 2.78 | 2.94 | 2.62 | 2.68 | -0.06 | -2.19 | 5,798,915 | 15,908.75 |
| 06/05/2022 | 2.74 | 2.86 | 2.70 | 2.74 | -0.10 | -3.52 | 4,396,405 | 12,167.48 |
| 05/05/2022 | 3.00 | 3.08 | 2.84 | 2.84 | -0.18 | -5.96 | 3,294,100 | 9,720.26 |
| 03/05/2022 | 3.26 | 3.28 | 2.96 | 3.02 | -0.26 | -7.93 | 4,581,603 | 14,177.93 |
The Information is provided for informative and educational purposes only.
