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) |
|---|---|---|---|---|---|---|---|---|
| 24/05/2022 | 5.75 | 6.10 | 5.70 | 6.05 | +0.30 | +5.22 | 1,537,200 | 9,155.80 |
| 23/05/2022 | 5.80 | 5.90 | 5.70 | 5.75 | -0.05 | -0.86 | 275,489 | 1,583.22 |
| 20/05/2022 | 5.80 | 5.85 | 5.70 | 5.80 | +0.10 | +1.75 | 77,200 | 443.51 |
| 19/05/2022 | 5.65 | 5.75 | 5.65 | 5.70 | -0.10 | -1.72 | 128,500 | 731.95 |
| 18/05/2022 | 5.70 | 5.90 | 5.65 | 5.80 | 0.00 | 0.00 | 159,800 | 916.73 |
| 17/05/2022 | 5.90 | 5.90 | 5.60 | 5.80 | -0.15 | -2.52 | 664,008 | 3,802.71 |
| 13/05/2022 | 6.00 | 6.00 | 5.65 | 5.95 | +0.15 | +2.59 | 235,820 | 1,354.94 |
| 12/05/2022 | 6.10 | 6.10 | 5.65 | 5.80 | -0.30 | -4.92 | 480,135 | 2,807.15 |
| 11/05/2022 | 6.30 | 6.30 | 6.00 | 6.10 | -0.25 | -3.94 | 449,487 | 2,741.73 |
| 10/05/2022 | 6.20 | 6.35 | 6.10 | 6.35 | +0.10 | +1.60 | 143,347 | 886.08 |
| 09/05/2022 | 6.45 | 6.45 | 6.20 | 6.25 | -0.20 | -3.10 | 150,100 | 939.87 |
| 06/05/2022 | 6.50 | 6.60 | 6.40 | 6.45 | -0.15 | -2.27 | 309,400 | 1,999.57 |
| 05/05/2022 | 6.75 | 6.75 | 6.55 | 6.60 | 0.00 | 0.00 | 197,552 | 1,305.43 |
| 03/05/2022 | 6.80 | 6.90 | 6.60 | 6.60 | -0.05 | -0.75 | 158,595 | 1,065.34 |
| 29/04/2022 | 6.60 | 6.75 | 6.55 | 6.65 | +0.05 | +0.76 | 93,011 | 618.45 |
| 28/04/2022 | 6.55 | 6.75 | 6.55 | 6.60 | +0.05 | +0.76 | 155,830 | 1,030.42 |
| 27/04/2022 | 6.70 | 6.75 | 6.55 | 6.55 | -0.15 | -2.24 | 301,027 | 1,985.59 |
| 26/04/2022 | 6.90 | 6.95 | 6.65 | 6.70 | -0.15 | -2.19 | 632,407 | 4,271.99 |
| 25/04/2022 | 6.90 | 6.95 | 6.85 | 6.85 | -0.05 | -0.72 | 383,708 | 2,650.01 |
| 22/04/2022 | 6.95 | 7.00 | 6.90 | 6.90 | -0.05 | -0.72 | 141,938 | 985.49 |
| 21/04/2022 | 7.10 | 7.10 | 6.95 | 6.95 | -0.15 | -2.11 | 292,907 | 2,053.03 |
| 20/04/2022 | 7.00 | 7.15 | 7.00 | 7.10 | +0.05 | +0.71 | 250,202 | 1,766.81 |
| 19/04/2022 | 6.90 | 7.10 | 6.90 | 7.05 | +0.10 | +1.44 | 200,254 | 1,405.34 |
| 18/04/2022 | 6.90 | 7.00 | 6.85 | 6.95 | +0.05 | +0.72 | 234,310 | 1,628.87 |
| 12/04/2022 | 6.90 | 6.95 | 6.80 | 6.90 | -0.05 | -0.72 | 165,707 | 1,140.70 |
| 11/04/2022 | 7.00 | 7.10 | 6.90 | 6.95 | -0.15 | -2.11 | 269,279 | 1,891.11 |
| 08/04/2022 | 7.20 | 7.20 | 7.00 | 7.10 | 0.00 | 0.00 | 269,929 | 1,910.59 |
| 07/04/2022 | 7.15 | 7.20 | 7.00 | 7.10 | -0.15 | -2.07 | 278,899 | 1,983.93 |
| 05/04/2022 | 7.40 | 7.40 | 7.25 | 7.25 | -0.05 | -0.68 | 387,946 | 2,848.73 |
| 04/04/2022 | 7.55 | 7.60 | 7.30 | 7.30 | -0.15 | -2.01 | 453,292 | 3,373.56 |
| 01/04/2022 | 7.45 | 7.50 | 7.30 | 7.45 | +0.15 | +2.05 | 1,160,458 | 8,627.64 |
The Information is provided for informative and educational purposes only.
