Companies/Securities in Focus
WHAUP : WHA UTILITIES AND POWER 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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 3.90 | 4.00 | 3.88 | 4.00 | +0.08 | +2.04 | 5,534,123 | 21,721.12 |
| 29/09/2022 | 3.92 | 3.98 | 3.90 | 3.92 | 0.00 | 0.00 | 3,929,592 | 15,496.74 |
| 28/09/2022 | 3.92 | 3.92 | 3.88 | 3.92 | -0.02 | -0.51 | 3,823,588 | 14,898.60 |
| 27/09/2022 | 3.94 | 4.00 | 3.92 | 3.94 | -0.02 | -0.51 | 1,834,868 | 7,256.05 |
| 26/09/2022 | 4.00 | 4.02 | 3.94 | 3.96 | -0.04 | -1.00 | 3,196,844 | 12,674.73 |
| 23/09/2022 | 4.02 | 4.04 | 4.00 | 4.00 | -0.02 | -0.50 | 2,483,040 | 9,964.14 |
| 22/09/2022 | 3.98 | 4.06 | 3.96 | 4.02 | +0.06 | +1.52 | 2,543,621 | 10,186.29 |
| 21/09/2022 | 3.98 | 4.02 | 3.94 | 3.96 | -0.04 | -1.00 | 2,212,538 | 8,788.87 |
| 20/09/2022 | 3.98 | 4.00 | 3.98 | 4.00 | +0.02 | +0.50 | 2,208,757 | 8,806.06 |
| 19/09/2022 | 4.00 | 4.02 | 3.98 | 3.98 | -0.02 | -0.50 | 1,412,365 | 5,647.44 |
| 16/09/2022 | 4.02 | 4.04 | 4.00 | 4.00 | -0.02 | -0.50 | 1,889,393 | 7,571.39 |
| 15/09/2022 | 4.04 | 4.04 | 4.00 | 4.02 | 0.00 | 0.00 | 1,921,595 | 7,717.78 |
| 14/09/2022 | 4.04 | 4.08 | 3.98 | 4.02 | -0.06 | -1.47 | 6,379,082 | 25,772.03 |
| 13/09/2022 | 3.96 | 4.08 | 3.94 | 4.08 | +0.14 | +3.55 | 8,243,666 | 33,238.58 |
| 12/09/2022 | 3.94 | 3.96 | 3.94 | 3.94 | -0.02 | -0.51 | 778,899 | 3,075.80 |
| 09/09/2022 | 3.96 | 3.98 | 3.94 | 3.96 | 0.00 | 0.00 | 702,553 | 2,779.22 |
| 08/09/2022 | 3.92 | 3.96 | 3.88 | 3.96 | +0.06 | +1.54 | 3,263,272 | 12,820.62 |
| 07/09/2022 | 3.92 | 3.94 | 3.90 | 3.90 | -0.02 | -0.51 | 887,942 | 3,468.75 |
| 06/09/2022 | 3.94 | 3.98 | 3.92 | 3.92 | +0.02 | +0.51 | 4,401,224 | 17,353.48 |
| 05/09/2022 | 3.88 | 3.92 | 3.86 | 3.90 | +0.04 | +1.04 | 1,844,624 | 7,186.40 |
| 02/09/2022 | 3.84 | 3.88 | 3.84 | 3.86 | +0.02 | +0.52 | 1,461,756 | 5,640.70 |
| 01/09/2022 | 3.90 | 3.92 | 3.84 | 3.84 | -0.08 | -2.04 | 2,480,877 | 9,578.55 |
| 31/08/2022 | 3.92 | 3.92 | 3.88 | 3.92 | +0.02 | +0.51 | 1,157,423 | 4,527.10 |
| 30/08/2022 | 3.92 | 3.94 | 3.90 | 3.90 | -0.02 | -0.51 | 1,069,445 | 4,187.85 |
| 29/08/2022 | 3.90 | 3.92 | 3.86 | 3.92 | -0.02 | -0.51 | 2,092,270 | 8,141.00 |
| 26/08/2022 | 3.96 | 3.98 | 3.92 | 3.94 | -0.04 | -1.01 | 2,199,575 | 8,675.38 |
| 25/08/2022 | 3.98 | 4.02 | 3.98 | 3.98 | 0.00 | 0.00 | 7,388,255 | 29,587.40 |
| 24/08/2022 | 3.86 | 3.98 | 3.84 | 3.98 | +0.12 | +3.11 | 9,260,616 | 36,470.81 |
| 23/08/2022 | 3.86 | 3.86 | 3.82 | 3.86 | 0.00 | 0.00 | 2,203,239 | 8,477.79 |
| 22/08/2022 | 3.88 | 3.88 | 3.82 | 3.86 | 0.00 | 0.00 | 3,948,254 | 15,227.26 |
| 19/08/2022 | 3.84 | 3.88 | 3.84 | 3.86 | +0.04 | +1.05 | 2,919,246 | 11,255.88 |
| 18/08/2022 | 3.78 | 3.82 | 3.76 | 3.82 | +0.02 | +0.53 | 2,493,333 | 9,450.15 |
| 17/08/2022 | 3.78 | 3.80 | 3.76 | 3.80 | +0.02 | +0.53 | 1,219,548 | 4,607.35 |
| 16/08/2022 | 3.74 | 3.78 | 3.74 | 3.78 | +0.04 | +1.07 | 2,322,464 | 8,719.87 |
| 15/08/2022 | 3.72 | 3.76 | 3.72 | 3.74 | +0.02 | +0.54 | 1,597,145 | 5,971.55 |
| 11/08/2022 | 3.72 | 3.74 | 3.72 | 3.72 | 0.00 | 0.00 | 6,252,326 | 23,283.05 |
| 10/08/2022 | 3.72 | 3.72 | 3.70 | 3.72 | 0.00 | 0.00 | 1,772,297 | 6,585.98 |
| 09/08/2022 | 3.72 | 3.74 | 3.70 | 3.72 | 0.00 | 0.00 | 4,155,838 | 15,424.82 |
| 08/08/2022 | 3.72 | 3.74 | 3.70 | 3.72 | 0.00 | 0.00 | 1,219,733 | 4,530.66 |
| 05/08/2022 | 3.72 | 3.74 | 3.70 | 3.72 | 0.00 | 0.00 | 4,836,784 | 17,993.25 |
| 04/08/2022 | 3.72 | 3.72 | 3.70 | 3.72 | 0.00 | 0.00 | 4,783,494 | 17,793.67 |
| 03/08/2022 | 3.72 | 3.74 | 3.70 | 3.72 | 0.00 | 0.00 | 2,764,957 | 10,284.11 |
| 02/08/2022 | 3.74 | 3.74 | 3.70 | 3.72 | -0.02 | -0.53 | 2,808,485 | 10,451.15 |
| 01/08/2022 | 3.72 | 3.76 | 3.70 | 3.74 | +0.02 | +0.54 | 6,771,290 | 25,203.71 |
The Information is provided for informative and educational purposes only.
