Companies/Securities in Focus
VL : V.L. ENTERPRISE 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 1.56 | 1.59 | 1.56 | 1.59 | +0.03 | +1.92 | 2,758,490 | 4,350.66 |
| 26/01/2023 | 1.59 | 1.59 | 1.55 | 1.56 | -0.03 | -1.89 | 11,555,820 | 18,049.56 |
| 25/01/2023 | 1.60 | 1.61 | 1.57 | 1.59 | 0.00 | 0.00 | 12,081,602 | 19,212.30 |
| 24/01/2023 | 1.62 | 1.62 | 1.58 | 1.59 | -0.02 | -1.24 | 8,179,276 | 13,038.39 |
| 23/01/2023 | 1.63 | 1.64 | 1.56 | 1.61 | -0.01 | -0.62 | 23,725,320 | 37,788.68 |
| 20/01/2023 | 1.65 | 1.66 | 1.62 | 1.62 | -0.02 | -1.22 | 19,105,955 | 31,205.25 |
| 19/01/2023 | 1.68 | 1.69 | 1.64 | 1.64 | -0.08 | -4.65 | 86,769,901 | 144,895.56 |
| 18/01/2023 | 1.60 | 1.72 | 1.59 | 1.72 | +0.15 | +9.55 | 220,927,592 | 368,941.97 |
| 17/01/2023 | 1.58 | 1.61 | 1.56 | 1.57 | 0.00 | 0.00 | 16,012,651 | 25,198.87 |
| 16/01/2023 | 1.58 | 1.59 | 1.55 | 1.57 | 0.00 | 0.00 | 8,809,180 | 13,793.19 |
| 13/01/2023 | 1.65 | 1.65 | 1.56 | 1.57 | -0.06 | -3.68 | 28,453,950 | 45,361.92 |
| 12/01/2023 | 1.64 | 1.65 | 1.61 | 1.63 | -0.01 | -0.61 | 12,668,797 | 20,647.62 |
| 11/01/2023 | 1.62 | 1.67 | 1.61 | 1.64 | +0.03 | +1.86 | 14,129,511 | 23,176.07 |
| 10/01/2023 | 1.62 | 1.62 | 1.60 | 1.61 | 0.00 | 0.00 | 1,766,210 | 2,842.97 |
| 09/01/2023 | 1.62 | 1.62 | 1.60 | 1.61 | 0.00 | 0.00 | 2,216,106 | 3,569.45 |
| 06/01/2023 | 1.62 | 1.62 | 1.60 | 1.61 | +0.01 | +0.63 | 1,365,900 | 2,192.78 |
| 05/01/2023 | 1.61 | 1.62 | 1.60 | 1.60 | -0.01 | -0.62 | 3,096,001 | 4,980.72 |
| 04/01/2023 | 1.60 | 1.61 | 1.59 | 1.61 | +0.01 | +0.63 | 1,768,833 | 2,829.60 |
| 03/01/2023 | 1.62 | 1.63 | 1.60 | 1.60 | -0.04 | -2.44 | 3,984,200 | 6,425.23 |
| 30/12/2022 | 1.56 | 1.65 | 1.55 | 1.64 | +0.08 | +5.13 | 39,666,352 | 64,220.47 |
| 29/12/2022 | 1.55 | 1.58 | 1.44 | 1.56 | +0.01 | +0.65 | 14,412,156 | 21,905.88 |
| 28/12/2022 | 1.56 | 1.59 | 1.55 | 1.55 | 0.00 | 0.00 | 3,548,121 | 5,560.77 |
| 27/12/2022 | 1.51 | 1.58 | 1.51 | 1.55 | +0.04 | +2.65 | 3,752,130 | 5,797.37 |
| 26/12/2022 | 1.50 | 1.53 | 1.50 | 1.51 | 0.00 | 0.00 | 1,181,880 | 1,791.79 |
| 23/12/2022 | 1.54 | 1.54 | 1.51 | 1.51 | -0.03 | -1.95 | 3,851,560 | 5,871.32 |
| 22/12/2022 | 1.56 | 1.56 | 1.53 | 1.54 | -0.01 | -0.65 | 1,333,200 | 2,058.67 |
| 21/12/2022 | 1.55 | 1.58 | 1.52 | 1.55 | +0.01 | +0.65 | 11,547,600 | 17,846.02 |
| 20/12/2022 | 1.58 | 1.59 | 1.54 | 1.54 | -0.03 | -1.91 | 4,772,160 | 7,437.97 |
| 19/12/2022 | 1.58 | 1.61 | 1.57 | 1.57 | -0.02 | -1.26 | 4,282,710 | 6,788.89 |
| 16/12/2022 | 1.66 | 1.66 | 1.57 | 1.59 | -0.06 | -3.64 | 21,636,000 | 34,677.59 |
| 15/12/2022 | 1.55 | 1.65 | 1.53 | 1.65 | +0.10 | +6.45 | 23,913,507 | 38,560.47 |
| 14/12/2022 | 1.55 | 1.59 | 1.54 | 1.55 | 0.00 | 0.00 | 5,574,185 | 8,682.19 |
| 13/12/2022 | 1.60 | 1.61 | 1.54 | 1.55 | -0.04 | -2.52 | 7,822,057 | 12,241.11 |
| 09/12/2022 | 1.66 | 1.66 | 1.59 | 1.59 | -0.06 | -3.64 | 23,027,840 | 37,151.60 |
| 08/12/2022 | 1.62 | 1.65 | 1.60 | 1.65 | +0.04 | +2.48 | 6,037,501 | 9,827.03 |
| 07/12/2022 | 1.62 | 1.64 | 1.60 | 1.61 | 0.00 | 0.00 | 14,134,777 | 22,910.22 |
| 06/12/2022 | 1.71 | 1.71 | 1.61 | 1.61 | -0.10 | -5.85 | 33,045,111 | 54,434.97 |
| 02/12/2022 | 1.69 | 1.72 | 1.61 | 1.71 | +0.01 | +0.59 | 106,483,831 | 181,654.50 |
| 01/12/2022 | 1.65 | 1.70 | 1.62 | 1.70 | +0.06 | +3.66 | 37,140,603 | 61,571.12 |
The Information is provided for informative and educational purposes only.
