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) |
|---|---|---|---|---|---|---|---|---|
| 27/06/2022 | 2.24 | 2.24 | 2.10 | 2.20 | +0.06 | +2.80 | 111,900 | 236.24 |
| 24/06/2022 | 2.30 | 2.30 | 2.12 | 2.14 | +0.02 | +0.94 | 9,800 | 21.62 |
| 23/06/2022 | 2.16 | 2.22 | 2.10 | 2.12 | -0.06 | -2.75 | 192,300 | 408.56 |
| 22/06/2022 | 2.32 | 2.32 | 2.12 | 2.18 | -0.10 | -4.39 | 138,100 | 299.27 |
| 21/06/2022 | 2.36 | 2.36 | 2.26 | 2.28 | -0.04 | -1.72 | 26,300 | 60.62 |
| 20/06/2022 | 2.28 | 2.36 | 2.24 | 2.32 | 0.00 | 0.00 | 30,100 | 68.34 |
| 17/06/2022 | 2.38 | 2.38 | 2.24 | 2.32 | 0.00 | 0.00 | 69,400 | 158.47 |
| 16/06/2022 | 2.44 | 2.46 | 2.12 | 2.32 | -0.06 | -2.52 | 84,000 | 196.87 |
| 15/06/2022 | 2.48 | 2.48 | 2.32 | 2.38 | -0.02 | -0.83 | 117,800 | 277.75 |
| 14/06/2022 | 2.46 | 2.46 | 2.36 | 2.40 | -0.04 | -1.64 | 64,100 | 153.37 |
| 13/06/2022 | 2.48 | 2.54 | 2.36 | 2.44 | -0.06 | -2.40 | 1,137,400 | 2,791.05 |
| 10/06/2022 | 2.46 | 2.68 | 2.36 | 2.50 | +0.12 | +5.04 | 3,939,509 | 9,951.05 |
| 09/06/2022 | 2.32 | 2.58 | 2.28 | 2.38 | +0.12 | +5.31 | 1,520,213 | 3,686.74 |
| 08/06/2022 | 2.28 | 2.28 | 2.20 | 2.26 | +0.02 | +0.89 | 60,500 | 134.10 |
| 07/06/2022 | 2.26 | 2.28 | 2.14 | 2.24 | 0.00 | 0.00 | 8,001 | 18.07 |
| 06/06/2022 | 2.16 | 2.30 | 2.16 | 2.24 | +0.04 | +1.82 | 38,601 | 86.69 |
| 02/06/2022 | 2.22 | 2.30 | 2.20 | 2.20 | 0.00 | 0.00 | 44,600 | 100.14 |
| 01/06/2022 | 2.12 | 2.20 | 2.12 | 2.20 | +0.06 | +2.80 | 53,500 | 115.33 |
| 31/05/2022 | 2.16 | 2.16 | 2.10 | 2.14 | +0.02 | +0.94 | 72,800 | 155.71 |
| 30/05/2022 | 2.16 | 2.16 | 2.10 | 2.12 | +0.06 | +2.91 | 33,700 | 71.88 |
| 27/05/2022 | 2.18 | 2.18 | 2.04 | 2.06 | +0.02 | +0.98 | 53,600 | 110.18 |
| 26/05/2022 | 2.14 | 2.16 | 2.04 | 2.04 | -0.08 | -3.77 | 1,478,602 | 3,031.04 |
| 25/05/2022 | 2.16 | 2.16 | 2.02 | 2.12 | +0.04 | +1.92 | 12,201 | 25.35 |
| 24/05/2022 | 2.06 | 2.20 | 2.06 | 2.08 | -0.06 | -2.80 | 26,500 | 55.87 |
| 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 |
The Information is provided for informative and educational purposes only.
