Companies/Securities in Focus
VCOM : VINTCOM TECHNOLOGY 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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 6.05 | 6.05 | 5.90 | 6.00 | +0.15 | +2.56 | 124,430 | 744.32 |
| 30/06/2022 | 6.20 | 6.25 | 5.85 | 5.85 | -0.35 | -5.65 | 776,776 | 4,733.27 |
| 29/06/2022 | 6.00 | 6.70 | 6.00 | 6.20 | +0.20 | +3.33 | 1,424,722 | 9,072.79 |
| 28/06/2022 | 6.05 | 6.05 | 6.00 | 6.00 | -0.05 | -0.83 | 19,100 | 114.97 |
| 27/06/2022 | 5.95 | 6.05 | 5.90 | 6.05 | +0.15 | +2.54 | 42,608 | 254.59 |
| 24/06/2022 | 5.80 | 5.90 | 5.80 | 5.90 | +0.15 | +2.61 | 16,100 | 94.28 |
| 23/06/2022 | 5.85 | 5.85 | 5.75 | 5.75 | -0.05 | -0.86 | 35,601 | 206.85 |
| 22/06/2022 | 5.90 | 5.90 | 5.80 | 5.80 | -0.15 | -2.52 | 135,300 | 787.91 |
| 21/06/2022 | 5.90 | 5.95 | 5.75 | 5.95 | +0.20 | +3.48 | 106,451 | 620.25 |
| 20/06/2022 | 5.75 | 5.85 | 5.75 | 5.75 | -0.05 | -0.86 | 67,234 | 387.27 |
| 17/06/2022 | 5.80 | 5.90 | 5.60 | 5.80 | -0.05 | -0.85 | 82,400 | 471.62 |
| 16/06/2022 | 6.05 | 6.15 | 5.85 | 5.85 | -0.20 | -3.31 | 54,900 | 327.04 |
| 15/06/2022 | 6.05 | 6.10 | 5.80 | 6.05 | 0.00 | 0.00 | 380,720 | 2,253.81 |
| 14/06/2022 | 6.15 | 6.15 | 6.00 | 6.05 | -0.10 | -1.63 | 136,300 | 825.07 |
| 13/06/2022 | 6.35 | 6.35 | 6.15 | 6.15 | -0.30 | -4.65 | 151,407 | 942.44 |
| 10/06/2022 | 6.35 | 6.65 | 6.30 | 6.45 | 0.00 | 0.00 | 643,100 | 4,170.25 |
| 09/06/2022 | 6.30 | 6.55 | 6.30 | 6.45 | +0.15 | +2.38 | 415,413 | 2,684.25 |
| 08/06/2022 | 6.10 | 6.30 | 6.10 | 6.30 | +0.20 | +3.28 | 155,302 | 968.95 |
| 07/06/2022 | 6.15 | 6.30 | 6.10 | 6.10 | 0.00 | 0.00 | 216,401 | 1,345.35 |
| 06/06/2022 | 6.25 | 6.30 | 6.10 | 6.10 | -0.20 | -3.17 | 363,800 | 2,245.72 |
| 02/06/2022 | 6.60 | 6.60 | 6.30 | 6.30 | -0.15 | -2.33 | 330,108 | 2,130.99 |
| 01/06/2022 | 6.65 | 6.75 | 6.45 | 6.45 | 0.00 | 0.00 | 1,202,205 | 7,947.36 |
The Information is provided for informative and educational purposes only.
