Companies/Securities in Focus
WICE : WICE LOGISTICS 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) |
|---|---|---|---|---|---|---|---|---|
| 17/05/2022 | 15.70 | 16.20 | 15.70 | 16.00 | +0.40 | +2.56 | 10,073,644 | 161,328.95 |
| 13/05/2022 | 15.70 | 15.80 | 15.50 | 15.60 | +0.10 | +0.65 | 3,879,274 | 60,783.90 |
| 12/05/2022 | 15.60 | 15.90 | 15.50 | 15.50 | -0.10 | -0.64 | 8,831,435 | 138,458.97 |
| 11/05/2022 | 16.70 | 16.80 | 15.50 | 15.60 | -1.60 | -9.30 | 31,172,237 | 495,828.28 |
| 10/05/2022 | 16.20 | 17.30 | 16.20 | 17.20 | +0.80 | +4.88 | 6,904,159 | 116,138.27 |
| 09/05/2022 | 17.00 | 17.30 | 16.40 | 16.40 | -0.90 | -5.20 | 8,365,548 | 139,277.66 |
| 06/05/2022 | 17.50 | 17.90 | 17.30 | 17.30 | -0.70 | -3.89 | 5,112,833 | 89,618.53 |
| 05/05/2022 | 18.50 | 18.70 | 18.00 | 18.00 | 0.00 | 0.00 | 3,383,388 | 61,845.95 |
| 03/05/2022 | 19.00 | 19.00 | 18.00 | 18.00 | -1.00 | -5.26 | 8,938,674 | 164,162.15 |
| 29/04/2022 | 19.40 | 19.50 | 18.80 | 19.00 | -0.60 | -3.06 | 7,959,583 | 151,730.15 |
| 28/04/2022 | 19.50 | 19.60 | 19.00 | 19.60 | +0.10 | +0.51 | 6,692,362 | 129,646.11 |
| 27/04/2022 | 19.00 | 19.50 | 18.60 | 19.50 | +0.60 | +3.17 | 13,665,428 | 260,704.88 |
| 26/04/2022 | 18.60 | 19.30 | 18.40 | 18.90 | +1.00 | +5.59 | 25,149,033 | 477,042.84 |
| 25/04/2022 | 17.10 | 18.00 | 16.80 | 17.90 | +0.90 | +5.29 | 19,605,455 | 344,964.02 |
| 22/04/2022 | 16.70 | 17.20 | 16.60 | 17.00 | +0.50 | +3.03 | 10,459,446 | 177,366.68 |
| 21/04/2022 | 16.10 | 16.80 | 16.00 | 16.50 | +0.60 | +3.77 | 8,901,791 | 147,286.07 |
| 20/04/2022 | 16.40 | 16.50 | 15.90 | 15.90 | -0.60 | -3.64 | 6,423,359 | 103,494.88 |
| 19/04/2022 | 16.40 | 16.60 | 16.00 | 16.50 | +0.20 | +1.23 | 7,666,665 | 125,336.82 |
| 18/04/2022 | 15.40 | 16.50 | 15.40 | 16.30 | +1.00 | +6.54 | 8,728,862 | 140,395.74 |
| 12/04/2022 | 15.90 | 15.90 | 15.20 | 15.30 | -0.70 | -4.37 | 11,244,800 | 173,536.64 |
| 11/04/2022 | 16.20 | 16.40 | 16.00 | 16.00 | -0.40 | -2.44 | 4,996,990 | 80,569.73 |
| 08/04/2022 | 16.10 | 16.60 | 16.00 | 16.40 | +0.30 | +1.86 | 3,476,867 | 56,644.98 |
| 07/04/2022 | 16.20 | 16.30 | 15.90 | 16.10 | -0.30 | -1.83 | 7,498,969 | 120,788.40 |
| 05/04/2022 | 16.70 | 16.90 | 16.30 | 16.40 | -0.30 | -1.80 | 9,993,145 | 165,431.64 |
| 04/04/2022 | 17.00 | 17.00 | 16.50 | 16.70 | -0.30 | -1.76 | 6,212,783 | 103,549.65 |
| 01/04/2022 | 17.20 | 17.20 | 16.90 | 17.00 | -0.20 | -1.16 | 9,036,841 | 153,697.47 |
The Information is provided for informative and educational purposes only.
