Companies/Securities in Focus
TIGER : THAI ENGER HOLDING 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) |
|---|---|---|---|---|---|---|---|---|
| 23/05/2022 | 2.20 | 2.20 | 2.00 | 2.14 | +0.06 | +2.88 | 23,100 | 49.53 |
| 20/05/2022 | 2.20 | 2.20 | 2.06 | 2.08 | -0.04 | -1.89 | 56,300 | 116.81 |
| 19/05/2022 | 2.00 | 2.12 | 2.00 | 2.12 | -0.02 | -0.93 | 11,600 | 23.74 |
| 18/05/2022 | 2.16 | 2.16 | 2.12 | 2.14 | +0.04 | +1.90 | 1,801 | 3.84 |
| 17/05/2022 | 2.08 | 2.16 | 2.08 | 2.10 | +0.08 | +3.96 | 19,217 | 40.29 |
| 13/05/2022 | 2.16 | 2.16 | 2.02 | 2.02 | -0.12 | -5.61 | 41,000 | 83.53 |
| 12/05/2022 | 2.10 | 2.28 | 2.10 | 2.14 | +0.02 | +0.94 | 36,310 | 76.56 |
| 11/05/2022 | 2.08 | 2.18 | 2.04 | 2.12 | -0.08 | -3.64 | 12,600 | 26.55 |
| 10/05/2022 | 2.22 | 2.22 | 2.04 | 2.20 | +0.06 | +2.80 | 10,900 | 23.87 |
| 09/05/2022 | 2.16 | 2.16 | 2.12 | 2.14 | -0.04 | -1.83 | 14,801 | 31.77 |
| 06/05/2022 | 2.20 | 2.20 | 2.18 | 2.18 | +0.02 | +0.93 | 41,701 | 91.36 |
| 05/05/2022 | 2.16 | 2.32 | 2.16 | 2.16 | -0.08 | -3.57 | 54,308 | 118.28 |
| 03/05/2022 | 2.28 | 2.28 | 2.20 | 2.24 | 0.00 | 0.00 | 107,700 | 239.85 |
| 29/04/2022 | 2.26 | 2.26 | 2.20 | 2.24 | -0.02 | -0.88 | 81,200 | 182.10 |
| 28/04/2022 | 2.20 | 2.26 | 2.20 | 2.26 | +0.02 | +0.89 | 40,701 | 90.69 |
| 27/04/2022 | 2.20 | 2.30 | 2.20 | 2.24 | -0.06 | -2.61 | 2,000 | 4.48 |
| 26/04/2022 | 2.30 | 2.30 | 2.10 | 2.30 | -0.02 | -0.86 | 71,011 | 154.63 |
| 25/04/2022 | 2.28 | 2.32 | 2.10 | 2.32 | 0.00 | 0.00 | 28,605 | 63.56 |
| 22/04/2022 | 2.32 | 2.32 | 2.32 | 2.32 | -0.02 | -0.85 | 12,500 | 29.00 |
| 21/04/2022 | 2.40 | 2.40 | 2.32 | 2.34 | +0.02 | +0.86 | 64,403 | 151.85 |
| 20/04/2022 | 2.38 | 2.38 | 2.32 | 2.32 | -0.06 | -2.52 | 26,300 | 61.56 |
| 19/04/2022 | 2.42 | 2.42 | 2.38 | 2.38 | 0.00 | 0.00 | 54,801 | 130.98 |
| 18/04/2022 | 2.32 | 2.44 | 2.32 | 2.38 | -0.02 | -0.83 | 38,900 | 91.36 |
| 12/04/2022 | 2.22 | 2.48 | 2.22 | 2.40 | -0.02 | -0.83 | 25,300 | 56.88 |
| 11/04/2022 | 2.42 | 2.44 | 2.42 | 2.42 | 0.00 | 0.00 | 81,200 | 196.51 |
| 08/04/2022 | 2.42 | 2.48 | 2.40 | 2.42 | -0.04 | -1.63 | 77,601 | 187.39 |
| 07/04/2022 | 2.40 | 2.50 | 2.40 | 2.46 | 0.00 | 0.00 | 116,301 | 280.89 |
| 05/04/2022 | 2.42 | 2.54 | 2.42 | 2.46 | +0.04 | +1.65 | 308,516 | 764.04 |
| 04/04/2022 | 2.52 | 2.52 | 2.42 | 2.42 | -0.04 | -1.63 | 402,500 | 1,001.33 |
| 01/04/2022 | 2.48 | 2.52 | 2.40 | 2.46 | -0.04 | -1.60 | 412,533 | 1,018.99 |
The Information is provided for informative and educational purposes only.
