Companies/Securities in Focus
VL-W1 : V.L. ENTERPRISE PUBLIC COMPANY LIMITED Allotted to Existing Shareholders No.1
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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 0.82 | 0.85 | 0.82 | 0.84 | +0.01 | +1.20 | 82,600 | 69.13 |
| 30/05/2022 | 0.82 | 0.85 | 0.82 | 0.83 | +0.02 | +2.47 | 103,300 | 85.81 |
| 27/05/2022 | 0.83 | 0.83 | 0.81 | 0.81 | 0.00 | 0.00 | 61,000 | 49.72 |
| 26/05/2022 | 0.80 | 0.84 | 0.75 | 0.81 | +0.01 | +1.25 | 382,100 | 308.18 |
| 25/05/2022 | 0.82 | 0.82 | 0.79 | 0.80 | 0.00 | 0.00 | 90,300 | 72.31 |
| 24/05/2022 | 0.79 | 0.85 | 0.78 | 0.80 | +0.02 | +2.56 | 308,900 | 255.76 |
| 23/05/2022 | 0.76 | 0.79 | 0.75 | 0.78 | +0.02 | +2.63 | 246,300 | 187.51 |
| 20/05/2022 | 0.78 | 0.80 | 0.73 | 0.76 | -0.01 | -1.30 | 396,400 | 299.18 |
| 19/05/2022 | 0.77 | 0.77 | 0.76 | 0.77 | +0.01 | +1.32 | 101,500 | 77.56 |
| 18/05/2022 | 0.79 | 0.79 | 0.75 | 0.76 | -0.01 | -1.30 | 333,500 | 253.56 |
| 17/05/2022 | 0.71 | 0.77 | 0.71 | 0.77 | +0.02 | +2.67 | 231,000 | 170.55 |
| 13/05/2022 | 0.76 | 0.78 | 0.72 | 0.75 | -0.04 | -5.06 | 1,430,700 | 1,060.44 |
| 12/05/2022 | 0.84 | 0.84 | 0.78 | 0.79 | -0.04 | -4.82 | 998,700 | 801.64 |
| 11/05/2022 | 0.83 | 0.86 | 0.82 | 0.83 | -0.01 | -1.19 | 77,050 | 63.90 |
| 10/05/2022 | 0.80 | 0.84 | 0.78 | 0.84 | +0.03 | +3.70 | 598,050 | 482.17 |
| 09/05/2022 | 0.87 | 0.87 | 0.80 | 0.81 | -0.04 | -4.71 | 393,600 | 316.01 |
| 06/05/2022 | 0.85 | 0.86 | 0.82 | 0.85 | -0.03 | -3.41 | 212,351 | 177.61 |
| 05/05/2022 | 0.89 | 0.91 | 0.87 | 0.88 | +0.01 | +1.15 | 136,200 | 121.64 |
| 03/05/2022 | 0.90 | 0.91 | 0.85 | 0.87 | -0.05 | -5.43 | 310,500 | 273.61 |
| 29/04/2022 | 0.92 | 0.92 | 0.91 | 0.92 | +0.01 | +1.10 | 53,000 | 48.74 |
| 28/04/2022 | 0.90 | 0.92 | 0.88 | 0.91 | +0.01 | +1.11 | 67,600 | 61.29 |
| 27/04/2022 | 0.94 | 0.94 | 0.88 | 0.90 | -0.02 | -2.17 | 320,500 | 286.46 |
| 26/04/2022 | 0.96 | 0.97 | 0.92 | 0.92 | -0.03 | -3.16 | 289,800 | 272.39 |
| 25/04/2022 | 0.99 | 0.99 | 0.94 | 0.95 | -0.03 | -3.06 | 452,200 | 429.75 |
| 22/04/2022 | 1.00 | 1.00 | 0.98 | 0.98 | -0.03 | -2.97 | 236,300 | 232.98 |
| 21/04/2022 | 1.03 | 1.03 | 1.00 | 1.01 | +0.01 | +1.00 | 303,550 | 306.69 |
| 20/04/2022 | 0.95 | 1.01 | 0.95 | 1.00 | +0.04 | +4.17 | 835,802 | 828.37 |
| 19/04/2022 | 0.94 | 0.98 | 0.94 | 0.96 | +0.02 | +2.13 | 842,300 | 810.94 |
| 18/04/2022 | 0.90 | 0.94 | 0.90 | 0.94 | +0.03 | +3.30 | 677,000 | 628.47 |
| 12/04/2022 | 0.91 | 0.93 | 0.90 | 0.91 | +0.03 | +3.41 | 641,900 | 586.97 |
| 11/04/2022 | 0.90 | 0.91 | 0.88 | 0.88 | -0.03 | -3.30 | 665,500 | 590.35 |
| 08/04/2022 | 0.91 | 0.92 | 0.91 | 0.91 | 0.00 | 0.00 | 109,600 | 99.74 |
| 07/04/2022 | 0.92 | 0.95 | 0.91 | 0.91 | -0.01 | -1.09 | 1,613,850 | 1,496.31 |
| 05/04/2022 | 0.92 | 0.94 | 0.92 | 0.92 | 0.00 | 0.00 | 242,001 | 224.29 |
| 04/04/2022 | 0.92 | 0.93 | 0.92 | 0.92 | -0.01 | -1.08 | 148,200 | 137.03 |
| 01/04/2022 | 0.91 | 0.93 | 0.91 | 0.93 | +0.01 | +1.09 | 157,100 | 144.48 |
The Information is provided for informative and educational purposes only.
