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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/07/2022 | 3.76 | 3.76 | 3.72 | 3.72 | -0.04 | -1.06 | 3,364,589 | 12,584.93 |
| 26/07/2022 | 3.82 | 3.82 | 3.74 | 3.76 | -0.04 | -1.05 | 1,641,063 | 6,184.60 |
| 25/07/2022 | 3.80 | 3.82 | 3.78 | 3.80 | 0.00 | 0.00 | 514,597 | 1,954.60 |
| 22/07/2022 | 3.78 | 3.80 | 3.78 | 3.80 | +0.02 | +0.53 | 352,787 | 1,337.35 |
| 21/07/2022 | 3.78 | 3.80 | 3.76 | 3.78 | 0.00 | 0.00 | 725,839 | 2,742.77 |
| 20/07/2022 | 3.78 | 3.80 | 3.76 | 3.78 | 0.00 | 0.00 | 404,421 | 1,528.43 |
| 19/07/2022 | 3.78 | 3.78 | 3.76 | 3.78 | 0.00 | 0.00 | 601,517 | 2,263.79 |
| 18/07/2022 | 3.76 | 3.80 | 3.74 | 3.78 | +0.04 | +1.07 | 754,316 | 2,844.78 |
| 15/07/2022 | 3.78 | 3.78 | 3.72 | 3.74 | -0.04 | -1.06 | 2,105,559 | 7,870.92 |
| 14/07/2022 | 3.80 | 3.80 | 3.76 | 3.78 | -0.02 | -0.53 | 1,697,056 | 6,409.08 |
| 12/07/2022 | 3.78 | 3.84 | 3.76 | 3.80 | +0.02 | +0.53 | 1,739,241 | 6,604.86 |
| 11/07/2022 | 3.78 | 3.78 | 3.76 | 3.78 | 0.00 | 0.00 | 548,339 | 2,066.09 |
| 08/07/2022 | 3.78 | 3.78 | 3.74 | 3.78 | +0.02 | +0.53 | 1,352,285 | 5,099.85 |
| 07/07/2022 | 3.70 | 3.78 | 3.68 | 3.76 | +0.06 | +1.62 | 2,836,399 | 10,559.70 |
| 06/07/2022 | 3.66 | 3.70 | 3.66 | 3.70 | +0.04 | +1.09 | 1,859,402 | 6,831.62 |
| 05/07/2022 | 3.80 | 3.80 | 3.66 | 3.66 | -0.12 | -3.17 | 5,952,888 | 22,112.47 |
| 04/07/2022 | 3.86 | 3.86 | 3.78 | 3.78 | -0.06 | -1.56 | 3,603,235 | 13,699.67 |
| 01/07/2022 | 3.84 | 3.86 | 3.82 | 3.84 | 0.00 | 0.00 | 1,306,397 | 5,014.14 |
The Information is provided for informative and educational purposes only.
