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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 2.66 | 2.66 | 2.46 | 2.50 | -0.12 | -4.58 | 945,900 | 2,410.11 |
| 30/03/2022 | 2.72 | 2.72 | 2.50 | 2.62 | -0.08 | -2.96 | 2,298,807 | 5,953.88 |
| 29/03/2022 | 2.18 | 2.78 | 2.18 | 2.70 | +0.56 | +26.17 | 10,782,506 | 28,480.93 |
| 28/03/2022 | 2.06 | 2.18 | 2.06 | 2.14 | 0.00 | 0.00 | 34,900 | 73.92 |
| 25/03/2022 | 2.22 | 2.22 | 2.12 | 2.14 | -0.02 | -0.93 | 122,154 | 265.00 |
| 24/03/2022 | 2.22 | 2.22 | 2.08 | 2.16 | +0.06 | +2.86 | 210,600 | 448.87 |
| 23/03/2022 | 2.28 | 2.28 | 2.06 | 2.10 | -0.14 | -6.25 | 257,200 | 553.27 |
| 22/03/2022 | 2.38 | 2.38 | 2.24 | 2.24 | 0.00 | 0.00 | 269,728 | 613.18 |
| 21/03/2022 | 2.44 | 2.50 | 2.22 | 2.24 | -0.14 | -5.88 | 4,641,900 | 11,236.44 |
| 18/03/2022 | 2.22 | 2.38 | 2.20 | 2.38 | +0.16 | +7.21 | 381,660 | 880.74 |
| 17/03/2022 | 2.08 | 2.22 | 2.06 | 2.22 | +0.14 | +6.73 | 298,400 | 627.85 |
| 16/03/2022 | 2.08 | 2.08 | 2.06 | 2.08 | +0.02 | +0.97 | 11,030 | 22.74 |
| 15/03/2022 | 2.02 | 2.10 | 2.02 | 2.06 | +0.02 | +0.98 | 185,700 | 378.26 |
| 14/03/2022 | 2.02 | 2.04 | 1.98 | 2.04 | +0.02 | +0.99 | 770,500 | 1,536.82 |
| 11/03/2022 | 1.99 | 2.04 | 1.99 | 2.02 | +0.02 | +1.00 | 269,702 | 546.56 |
| 10/03/2022 | 2.00 | 2.00 | 2.00 | 2.00 | +0.03 | +1.52 | 5,800 | 11.60 |
| 09/03/2022 | 1.96 | 1.97 | 1.96 | 1.97 | -0.03 | -1.50 | 8,300 | 16.35 |
| 08/03/2022 | 1.94 | 2.00 | 1.94 | 2.00 | +0.02 | +1.01 | 93,600 | 186.89 |
| 07/03/2022 | 1.99 | 2.00 | 1.98 | 1.98 | -0.04 | -1.98 | 22,400 | 44.57 |
| 04/03/2022 | 2.00 | 2.02 | 1.99 | 2.02 | +0.03 | +1.51 | 61,801 | 124.48 |
| 03/03/2022 | 2.00 | 2.00 | 1.99 | 1.99 | -0.01 | -0.50 | 40,900 | 81.67 |
| 02/03/2022 | 2.00 | 2.02 | 1.98 | 2.00 | 0.00 | 0.00 | 747,400 | 1,494.68 |
| 01/03/2022 | 1.98 | 2.02 | 1.97 | 2.00 | 0.00 | 0.00 | 23,701 | 47.42 |
| 28/02/2022 | 1.94 | 2.00 | 1.94 | 2.00 | 0.00 | 0.00 | 28,900 | 56.32 |
| 25/02/2022 | 2.00 | 2.06 | 2.00 | 2.00 | -0.02 | -0.99 | 15,200 | 30.66 |
| 24/02/2022 | 2.04 | 2.16 | 1.96 | 2.02 | 0.00 | 0.00 | 193,800 | 396.18 |
| 23/02/2022 | 2.06 | 2.16 | 2.02 | 2.02 | -0.04 | -1.94 | 77,201 | 158.60 |
| 22/02/2022 | 2.02 | 2.18 | 2.02 | 2.06 | +0.04 | +1.98 | 155,750 | 329.06 |
| 21/02/2022 | 2.04 | 2.16 | 2.02 | 2.02 | -0.04 | -1.94 | 114,700 | 236.28 |
| 18/02/2022 | 2.08 | 2.10 | 2.04 | 2.06 | -0.04 | -1.90 | 32,800 | 67.68 |
| 17/02/2022 | 2.16 | 2.16 | 2.06 | 2.10 | +0.02 | +0.96 | 13,001 | 27.24 |
| 15/02/2022 | 2.14 | 2.14 | 2.02 | 2.08 | -0.06 | -2.80 | 74,457 | 153.83 |
| 14/02/2022 | 2.10 | 2.18 | 2.10 | 2.14 | +0.02 | +0.94 | 19,000 | 40.75 |
| 11/02/2022 | 2.08 | 2.16 | 2.06 | 2.12 | +0.04 | +1.92 | 68,700 | 143.24 |
| 10/02/2022 | 2.12 | 2.18 | 2.08 | 2.08 | -0.08 | -3.70 | 30,000 | 63.17 |
| 09/02/2022 | 2.16 | 2.18 | 2.14 | 2.16 | -0.02 | -0.92 | 41,500 | 89.18 |
| 08/02/2022 | 2.18 | 2.18 | 2.16 | 2.18 | 0.00 | 0.00 | 4,800 | 10.42 |
| 07/02/2022 | 2.18 | 2.22 | 2.10 | 2.18 | 0.00 | 0.00 | 13,700 | 30.05 |
| 04/02/2022 | 2.16 | 2.22 | 2.16 | 2.18 | 0.00 | 0.00 | 15,100 | 32.99 |
| 03/02/2022 | 2.20 | 2.20 | 2.14 | 2.18 | +0.06 | +2.83 | 28,600 | 62.22 |
| 02/02/2022 | 2.18 | 2.24 | 2.12 | 2.12 | +0.04 | +1.92 | 103,101 | 226.01 |
| 01/02/2022 | 2.08 | 2.10 | 2.08 | 2.08 | 0.00 | 0.00 | 6,402 | 13.33 |
The Information is provided for informative and educational purposes only.
