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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2022 | 2.94 | 2.96 | 2.88 | 2.88 | -0.08 | -2.70 | 1,263,551 | 3,681.55 |
| 22/09/2022 | 2.90 | 2.96 | 2.90 | 2.96 | +0.04 | +1.37 | 743,810 | 2,175.19 |
| 21/09/2022 | 2.94 | 2.98 | 2.92 | 2.92 | -0.02 | -0.68 | 1,418,771 | 4,168.44 |
| 20/09/2022 | 2.94 | 3.00 | 2.92 | 2.94 | +0.02 | +0.68 | 1,976,933 | 5,857.26 |
| 19/09/2022 | 3.04 | 3.08 | 2.88 | 2.92 | -0.14 | -4.58 | 5,125,986 | 15,295.90 |
| 16/09/2022 | 3.14 | 3.14 | 3.04 | 3.06 | -0.08 | -2.55 | 2,458,730 | 7,592.98 |
| 15/09/2022 | 3.20 | 3.22 | 3.14 | 3.14 | -0.06 | -1.88 | 2,964,932 | 9,413.54 |
| 14/09/2022 | 3.12 | 3.22 | 3.12 | 3.20 | +0.04 | +1.27 | 3,036,602 | 9,654.86 |
| 13/09/2022 | 3.26 | 3.26 | 3.14 | 3.16 | +0.04 | +1.28 | 4,504,831 | 14,438.06 |
| 12/09/2022 | 3.14 | 3.16 | 3.10 | 3.12 | -0.02 | -0.64 | 1,672,520 | 5,234.46 |
| 09/09/2022 | 3.18 | 3.20 | 3.14 | 3.14 | -0.02 | -0.63 | 2,698,580 | 8,549.57 |
| 08/09/2022 | 3.20 | 3.32 | 3.14 | 3.16 | -0.02 | -0.63 | 14,035,087 | 45,561.06 |
| 07/09/2022 | 3.26 | 3.26 | 3.18 | 3.18 | -0.06 | -1.85 | 5,763,000 | 18,536.92 |
| 06/09/2022 | 3.14 | 3.24 | 3.10 | 3.24 | +0.12 | +3.85 | 7,861,990 | 25,074.56 |
| 05/09/2022 | 3.12 | 3.20 | 3.08 | 3.12 | 0.00 | 0.00 | 2,146,506 | 6,738.77 |
| 02/09/2022 | 3.08 | 3.16 | 3.02 | 3.12 | +0.10 | +3.31 | 4,081,346 | 12,701.69 |
| 01/09/2022 | 3.10 | 3.12 | 3.00 | 3.02 | -0.10 | -3.21 | 2,983,800 | 9,109.76 |
| 31/08/2022 | 3.08 | 3.18 | 3.08 | 3.12 | +0.04 | +1.30 | 5,706,277 | 17,854.45 |
| 30/08/2022 | 3.06 | 3.10 | 3.06 | 3.08 | +0.04 | +1.32 | 1,064,806 | 3,279.83 |
| 29/08/2022 | 3.04 | 3.12 | 2.94 | 3.04 | -0.06 | -1.94 | 1,776,027 | 5,423.36 |
| 26/08/2022 | 3.14 | 3.16 | 3.08 | 3.10 | 0.00 | 0.00 | 1,235,022 | 3,850.13 |
| 25/08/2022 | 3.08 | 3.12 | 3.06 | 3.10 | +0.02 | +0.65 | 1,973,837 | 6,100.42 |
| 24/08/2022 | 3.28 | 3.30 | 3.06 | 3.08 | -0.26 | -7.78 | 16,107,110 | 51,100.75 |
| 23/08/2022 | 3.26 | 3.42 | 3.24 | 3.34 | +0.08 | +2.45 | 26,278,896 | 88,193.85 |
| 22/08/2022 | 3.24 | 3.28 | 3.22 | 3.26 | +0.04 | +1.24 | 4,566,363 | 14,845.56 |
| 19/08/2022 | 3.32 | 3.38 | 3.18 | 3.22 | -0.14 | -4.17 | 13,564,413 | 44,316.20 |
| 18/08/2022 | 3.14 | 3.52 | 3.08 | 3.36 | +0.26 | +8.39 | 48,596,533 | 163,522.94 |
| 17/08/2022 | 3.06 | 3.16 | 3.06 | 3.10 | +0.06 | +1.97 | 4,534,612 | 14,096.57 |
| 16/08/2022 | 3.08 | 3.10 | 3.04 | 3.04 | -0.06 | -1.94 | 2,871,490 | 8,783.07 |
| 15/08/2022 | 3.12 | 3.24 | 3.04 | 3.10 | +0.06 | +1.97 | 10,895,550 | 34,231.71 |
| 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 |
The Information is provided for informative and educational purposes only.
