Companies/Securities in Focus
VIBHA : VIBHAVADI MEDICAL CENTER 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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 2.36 | 2.40 | 2.34 | 2.40 | +0.04 | +1.69 | 3,311,038 | 7,852.62 |
| 28/06/2022 | 2.36 | 2.38 | 2.34 | 2.36 | 0.00 | 0.00 | 1,576,147 | 3,720.46 |
| 27/06/2022 | 2.36 | 2.38 | 2.36 | 2.36 | +0.02 | +0.85 | 1,965,190 | 4,649.22 |
| 24/06/2022 | 2.36 | 2.38 | 2.32 | 2.34 | -0.02 | -0.85 | 7,910,811 | 18,547.53 |
| 23/06/2022 | 2.36 | 2.38 | 2.34 | 2.36 | 0.00 | 0.00 | 1,949,309 | 4,613.21 |
| 22/06/2022 | 2.38 | 2.40 | 2.34 | 2.36 | -0.02 | -0.84 | 3,584,862 | 8,487.93 |
| 21/06/2022 | 2.36 | 2.40 | 2.36 | 2.38 | +0.02 | +0.85 | 3,035,935 | 7,212.23 |
| 20/06/2022 | 2.32 | 2.36 | 2.28 | 2.36 | +0.02 | +0.85 | 14,415,482 | 33,331.54 |
| 17/06/2022 | 2.38 | 2.40 | 2.34 | 2.34 | -0.06 | -2.50 | 20,411,441 | 48,030.58 |
| 16/06/2022 | 2.46 | 2.46 | 2.40 | 2.40 | -0.06 | -2.44 | 14,992,702 | 36,374.69 |
| 15/06/2022 | 2.46 | 2.54 | 2.44 | 2.46 | +0.02 | +0.82 | 14,206,112 | 35,311.60 |
| 14/06/2022 | 2.50 | 2.50 | 2.44 | 2.44 | -0.04 | -1.61 | 7,963,678 | 19,597.26 |
| 13/06/2022 | 2.48 | 2.50 | 2.46 | 2.48 | 0.00 | 0.00 | 9,128,572 | 22,653.47 |
| 10/06/2022 | 2.50 | 2.50 | 2.46 | 2.48 | -0.02 | -0.80 | 6,347,775 | 15,772.51 |
| 09/06/2022 | 2.48 | 2.52 | 2.48 | 2.50 | +0.04 | +1.63 | 3,361,047 | 8,392.15 |
| 08/06/2022 | 2.50 | 2.52 | 2.46 | 2.46 | -0.04 | -1.60 | 7,437,793 | 18,436.67 |
| 07/06/2022 | 2.56 | 2.56 | 2.46 | 2.50 | -0.06 | -2.34 | 11,921,957 | 29,746.51 |
| 06/06/2022 | 2.56 | 2.58 | 2.52 | 2.56 | 0.00 | 0.00 | 6,925,745 | 17,625.56 |
| 02/06/2022 | 2.64 | 2.64 | 2.56 | 2.56 | -0.08 | -3.03 | 10,708,019 | 27,626.43 |
| 01/06/2022 | 2.58 | 2.66 | 2.58 | 2.64 | +0.06 | +2.33 | 11,446,048 | 29,992.05 |
| 31/05/2022 | 2.58 | 2.68 | 2.56 | 2.58 | -0.02 | -0.77 | 101,409,731 | 264,058.25 |
| 30/05/2022 | 2.60 | 2.62 | 2.58 | 2.60 | +0.02 | +0.78 | 9,869,603 | 25,663.06 |
| 27/05/2022 | 2.56 | 2.60 | 2.56 | 2.58 | +0.02 | +0.78 | 10,838,758 | 27,957.46 |
| 26/05/2022 | 2.60 | 2.62 | 2.56 | 2.56 | -0.04 | -1.54 | 12,621,977 | 32,732.69 |
| 25/05/2022 | 2.62 | 2.64 | 2.58 | 2.60 | 0.00 | 0.00 | 19,564,157 | 51,237.30 |
| 24/05/2022 | 2.58 | 2.60 | 2.54 | 2.60 | +0.02 | +0.78 | 8,867,585 | 22,877.70 |
| 23/05/2022 | 2.54 | 2.58 | 2.52 | 2.58 | +0.04 | +1.57 | 6,337,280 | 16,257.38 |
| 20/05/2022 | 2.52 | 2.58 | 2.52 | 2.54 | +0.02 | +0.79 | 12,397,453 | 31,689.82 |
| 19/05/2022 | 2.50 | 2.56 | 2.46 | 2.52 | 0.00 | 0.00 | 17,543,148 | 44,121.15 |
| 18/05/2022 | 2.56 | 2.56 | 2.48 | 2.52 | -0.02 | -0.79 | 12,031,344 | 30,382.59 |
| 17/05/2022 | 2.50 | 2.54 | 2.42 | 2.54 | +0.06 | +2.42 | 18,619,456 | 46,374.96 |
| 13/05/2022 | 2.40 | 2.52 | 2.40 | 2.48 | +0.06 | +2.48 | 25,906,482 | 64,402.34 |
| 12/05/2022 | 2.44 | 2.44 | 2.38 | 2.42 | -0.02 | -0.82 | 10,831,376 | 26,129.23 |
| 11/05/2022 | 2.44 | 2.46 | 2.40 | 2.44 | 0.00 | 0.00 | 8,756,893 | 21,243.88 |
| 10/05/2022 | 2.40 | 2.44 | 2.38 | 2.44 | 0.00 | 0.00 | 15,856,851 | 37,989.15 |
| 09/05/2022 | 2.52 | 2.54 | 2.44 | 2.44 | -0.08 | -3.17 | 10,675,954 | 26,377.79 |
| 06/05/2022 | 2.44 | 2.52 | 2.42 | 2.52 | +0.06 | +2.44 | 14,660,517 | 36,304.68 |
| 05/05/2022 | 2.48 | 2.52 | 2.44 | 2.46 | -0.02 | -0.81 | 15,068,709 | 37,218.32 |
| 03/05/2022 | 2.54 | 2.54 | 2.48 | 2.48 | -0.06 | -2.36 | 15,376,632 | 38,550.32 |
The Information is provided for informative and educational purposes only.
