Companies/Securities in Focus
TVD : TV DIRECT 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) |
|---|---|---|---|---|---|---|---|---|
| 24/06/2022 | 1.19 | 1.21 | 1.18 | 1.19 | +0.01 | +0.85 | 3,470,242 | 4,141.82 |
| 23/06/2022 | 1.23 | 1.27 | 1.14 | 1.18 | -0.04 | -3.28 | 13,561,749 | 16,581.56 |
| 22/06/2022 | 1.27 | 1.29 | 1.22 | 1.22 | -0.05 | -3.94 | 5,683,227 | 7,096.35 |
| 21/06/2022 | 1.25 | 1.29 | 1.25 | 1.27 | +0.03 | +2.42 | 12,673,812 | 16,109.56 |
| 20/06/2022 | 1.29 | 1.30 | 1.23 | 1.24 | -0.06 | -4.62 | 13,658,081 | 17,255.70 |
| 17/06/2022 | 1.29 | 1.34 | 1.27 | 1.30 | +0.03 | +2.36 | 18,258,800 | 23,875.47 |
| 16/06/2022 | 1.36 | 1.36 | 1.27 | 1.27 | -0.07 | -5.22 | 8,909,402 | 11,685.12 |
| 15/06/2022 | 1.41 | 1.42 | 1.27 | 1.34 | -0.07 | -4.96 | 26,558,363 | 35,492.23 |
| 14/06/2022 | 1.44 | 1.45 | 1.40 | 1.41 | 0.00 | 0.00 | 11,071,100 | 15,814.48 |
| 13/06/2022 | 1.42 | 1.44 | 1.38 | 1.41 | -0.01 | -0.70 | 22,752,877 | 32,151.16 |
| 10/06/2022 | 1.47 | 1.52 | 1.37 | 1.42 | -0.03 | -2.07 | 36,850,343 | 52,728.38 |
| 09/06/2022 | 1.43 | 1.49 | 1.43 | 1.45 | +0.01 | +0.69 | 18,368,430 | 26,862.44 |
| 08/06/2022 | 1.58 | 1.64 | 1.43 | 1.44 | -0.11 | -7.10 | 29,978,983 | 45,404.81 |
| 07/06/2022 | 1.52 | 1.57 | 1.51 | 1.55 | +0.01 | +0.65 | 23,570,700 | 36,299.11 |
| 06/06/2022 | 1.62 | 1.63 | 1.49 | 1.54 | -0.08 | -4.94 | 18,136,281 | 28,050.33 |
| 02/06/2022 | 1.59 | 1.72 | 1.57 | 1.62 | +0.03 | +1.89 | 31,333,885 | 51,236.72 |
| 01/06/2022 | 1.50 | 1.71 | 1.47 | 1.59 | -0.16 | -9.14 | 75,067,449 | 118,148.17 |
| 31/05/2022 | 1.90 | 1.90 | 1.70 | 1.75 | -0.17 | -8.85 | 17,325,228 | 31,012.35 |
| 30/05/2022 | 1.96 | 1.98 | 1.91 | 1.92 | -0.04 | -2.04 | 5,887,335 | 11,391.04 |
| 27/05/2022 | 1.88 | 1.97 | 1.88 | 1.96 | +0.06 | +3.16 | 15,950,536 | 30,963.00 |
| 26/05/2022 | 1.78 | 1.95 | 1.76 | 1.90 | +0.13 | +7.34 | 19,646,984 | 36,726.08 |
| 25/05/2022 | 1.71 | 1.79 | 1.66 | 1.77 | +0.05 | +2.91 | 10,301,468 | 17,676.88 |
| 24/05/2022 | 1.86 | 1.93 | 1.66 | 1.72 | -0.06 | -3.37 | 34,368,269 | 60,860.25 |
| 23/05/2022 | 1.54 | 1.80 | 1.54 | 1.78 | +0.24 | +15.58 | 47,221,880 | 81,296.18 |
| 20/05/2022 | 1.50 | 1.56 | 1.47 | 1.54 | +0.05 | +3.36 | 23,703,711 | 36,253.55 |
| 19/05/2022 | 1.48 | 1.51 | 1.43 | 1.49 | -0.01 | -0.67 | 29,093,406 | 42,785.35 |
| 18/05/2022 | 1.36 | 1.54 | 1.36 | 1.50 | +0.10 | +7.14 | 59,032,179 | 86,925.68 |
| 17/05/2022 | 1.18 | 1.42 | 1.17 | 1.40 | +0.26 | +22.81 | 179,422,279 | 234,848.23 |
| 13/05/2022 | 0.98 | 1.15 | 0.97 | 1.14 | +0.17 | +17.53 | 67,470,338 | 72,853.76 |
| 12/05/2022 | 0.98 | 0.99 | 0.97 | 0.97 | -0.01 | -1.02 | 13,200,014 | 12,873.78 |
| 11/05/2022 | 0.99 | 1.00 | 0.95 | 0.98 | -0.02 | -2.00 | 12,524,487 | 12,277.03 |
| 10/05/2022 | 1.00 | 1.01 | 0.97 | 1.00 | 0.00 | 0.00 | 10,436,915 | 10,331.44 |
| 09/05/2022 | 1.01 | 1.02 | 0.99 | 1.00 | -0.01 | -0.99 | 8,625,000 | 8,629.81 |
| 06/05/2022 | 0.98 | 1.02 | 0.98 | 1.01 | +0.02 | +2.02 | 17,109,114 | 17,087.55 |
| 05/05/2022 | 1.00 | 1.01 | 0.98 | 0.99 | -0.01 | -1.00 | 18,665,791 | 18,608.02 |
| 03/05/2022 | 1.03 | 1.03 | 0.98 | 1.00 | -0.03 | -2.91 | 25,544,417 | 25,664.83 |
The Information is provided for informative and educational purposes only.
