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) |
|---|---|---|---|---|---|---|---|---|
| 28/06/2022 | 3.88 | 3.90 | 3.84 | 3.86 | -0.02 | -0.52 | 5,192,341 | 20,048.52 |
| 27/06/2022 | 3.90 | 3.92 | 3.88 | 3.88 | -0.02 | -0.51 | 1,891,245 | 7,366.67 |
| 24/06/2022 | 3.90 | 3.90 | 3.88 | 3.90 | +0.02 | +0.52 | 1,934,503 | 7,531.45 |
| 23/06/2022 | 3.90 | 3.92 | 3.88 | 3.88 | 0.00 | 0.00 | 2,321,370 | 9,043.52 |
| 22/06/2022 | 3.92 | 3.96 | 3.86 | 3.88 | 0.00 | 0.00 | 7,981,792 | 31,123.55 |
| 21/06/2022 | 3.86 | 3.92 | 3.86 | 3.88 | +0.04 | +1.04 | 3,485,783 | 13,516.81 |
| 20/06/2022 | 3.84 | 3.88 | 3.84 | 3.84 | 0.00 | 0.00 | 1,079,310 | 4,164.33 |
| 17/06/2022 | 3.86 | 3.86 | 3.82 | 3.84 | -0.02 | -0.52 | 2,288,280 | 8,793.58 |
| 16/06/2022 | 3.88 | 3.90 | 3.84 | 3.86 | -0.02 | -0.52 | 2,268,448 | 8,789.72 |
| 15/06/2022 | 3.90 | 3.94 | 3.86 | 3.88 | -0.02 | -0.51 | 2,896,910 | 11,277.79 |
| 14/06/2022 | 3.86 | 3.90 | 3.86 | 3.90 | +0.02 | +0.52 | 1,482,761 | 5,749.48 |
| 13/06/2022 | 3.94 | 3.94 | 3.88 | 3.88 | -0.06 | -1.52 | 2,084,039 | 8,139.98 |
| 10/06/2022 | 3.96 | 3.98 | 3.94 | 3.94 | -0.02 | -0.51 | 897,426 | 3,549.23 |
| 09/06/2022 | 3.96 | 4.00 | 3.96 | 3.96 | 0.00 | 0.00 | 1,663,919 | 6,615.44 |
| 08/06/2022 | 3.96 | 3.98 | 3.94 | 3.96 | 0.00 | 0.00 | 701,902 | 2,781.10 |
| 07/06/2022 | 3.96 | 3.98 | 3.94 | 3.96 | 0.00 | 0.00 | 1,351,002 | 5,350.51 |
| 06/06/2022 | 3.96 | 3.98 | 3.94 | 3.96 | -0.02 | -0.50 | 1,695,098 | 6,715.37 |
| 02/06/2022 | 3.94 | 3.98 | 3.94 | 3.98 | +0.02 | +0.51 | 1,783,390 | 7,067.88 |
| 01/06/2022 | 3.92 | 3.96 | 3.92 | 3.96 | +0.04 | +1.02 | 1,776,929 | 6,999.26 |
| 31/05/2022 | 3.94 | 3.94 | 3.88 | 3.92 | -0.02 | -0.51 | 5,529,102 | 21,598.58 |
| 30/05/2022 | 3.94 | 3.96 | 3.92 | 3.94 | +0.02 | +0.51 | 4,184,422 | 16,435.06 |
| 27/05/2022 | 3.92 | 3.94 | 3.90 | 3.92 | 0.00 | 0.00 | 2,347,146 | 9,201.90 |
| 26/05/2022 | 3.90 | 3.92 | 3.90 | 3.92 | +0.02 | +0.51 | 636,748 | 2,492.67 |
| 25/05/2022 | 3.94 | 3.94 | 3.90 | 3.90 | -0.04 | -1.02 | 2,221,060 | 8,696.21 |
| 24/05/2022 | 3.90 | 3.94 | 3.90 | 3.94 | +0.06 | +1.55 | 2,266,150 | 8,887.89 |
| 23/05/2022 | 3.90 | 3.92 | 3.88 | 3.88 | 0.00 | 0.00 | 2,868,259 | 11,176.36 |
| 20/05/2022 | 3.94 | 3.94 | 3.88 | 3.88 | 0.00 | 0.00 | 2,301,523 | 8,978.93 |
| 19/05/2022 | 3.86 | 3.92 | 3.84 | 3.88 | -0.02 | -0.51 | 5,641,508 | 21,835.69 |
| 18/05/2022 | 3.94 | 3.96 | 3.86 | 3.90 | -0.02 | -0.51 | 5,627,292 | 21,909.99 |
| 17/05/2022 | 3.80 | 3.94 | 3.78 | 3.92 | +0.12 | +3.16 | 5,719,723 | 21,945.12 |
| 13/05/2022 | 3.88 | 3.90 | 3.76 | 3.80 | -0.06 | -1.55 | 8,959,533 | 34,285.51 |
| 12/05/2022 | 3.94 | 3.96 | 3.86 | 3.86 | -0.08 | -2.03 | 6,691,561 | 26,056.08 |
| 11/05/2022 | 3.98 | 4.00 | 3.94 | 3.94 | -0.04 | -1.01 | 3,795,075 | 15,030.17 |
| 10/05/2022 | 3.96 | 4.00 | 3.90 | 3.98 | +0.02 | +0.51 | 8,425,943 | 33,212.37 |
| 09/05/2022 | 4.02 | 4.02 | 3.94 | 3.96 | -0.06 | -1.49 | 7,269,796 | 28,949.41 |
| 06/05/2022 | 4.02 | 4.06 | 4.00 | 4.02 | 0.00 | 0.00 | 4,414,259 | 17,784.43 |
| 05/05/2022 | 4.04 | 4.06 | 4.02 | 4.02 | 0.00 | 0.00 | 1,603,597 | 6,465.22 |
| 03/05/2022 | 4.08 | 4.08 | 4.02 | 4.02 | -0.08 | -1.95 | 4,782,868 | 19,329.56 |
The Information is provided for informative and educational purposes only.
