Companies/Securities in Focus
WIN : WYNCOAST INDUSTRIAL PARK 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) |
|---|---|---|---|---|---|---|---|---|
| 29/04/2022 | 2.02 | 2.04 | 1.95 | 1.95 | -0.05 | -2.50 | 32,999,930 | 65,614.21 |
| 28/04/2022 | 1.98 | 2.04 | 1.97 | 2.00 | +0.04 | +2.04 | 51,144,197 | 102,108.20 |
| 27/04/2022 | 2.06 | 2.08 | 1.95 | 1.96 | -0.02 | -1.01 | 70,283,077 | 141,139.00 |
| 26/04/2022 | 1.97 | 2.06 | 1.95 | 1.98 | +0.04 | +2.06 | 81,949,877 | 163,515.40 |
| 25/04/2022 | 1.91 | 2.02 | 1.91 | 1.94 | -0.01 | -0.51 | 40,151,483 | 78,928.85 |
| 22/04/2022 | 1.96 | 2.10 | 1.94 | 1.95 | -0.03 | -1.52 | 67,790,646 | 136,171.30 |
| 21/04/2022 | 2.16 | 2.22 | 1.98 | 1.98 | -0.12 | -5.71 | 176,496,082 | 371,611.00 |
| 20/04/2022 | 1.89 | 2.10 | 1.89 | 2.10 | +0.23 | +12.30 | 195,643,601 | 394,029.19 |
| 19/04/2022 | 1.93 | 1.97 | 1.87 | 1.87 | -0.06 | -3.11 | 68,965,721 | 132,740.86 |
| 18/04/2022 | 1.73 | 1.96 | 1.73 | 1.93 | +0.21 | +12.21 | 82,711,125 | 156,376.46 |
| 12/04/2022 | 1.70 | 1.75 | 1.67 | 1.72 | +0.01 | +0.58 | 7,188,586 | 12,375.44 |
| 11/04/2022 | 1.75 | 1.76 | 1.71 | 1.71 | -0.05 | -2.84 | 8,165,522 | 14,149.28 |
| 08/04/2022 | 1.83 | 1.85 | 1.75 | 1.76 | -0.05 | -2.76 | 13,671,631 | 24,442.12 |
| 07/04/2022 | 1.79 | 1.82 | 1.71 | 1.81 | -0.01 | -0.55 | 22,927,975 | 40,404.22 |
| 05/04/2022 | 1.95 | 1.97 | 1.82 | 1.82 | -0.12 | -6.19 | 27,967,136 | 53,410.42 |
| 04/04/2022 | 1.95 | 1.97 | 1.91 | 1.94 | 0.00 | 0.00 | 21,610,262 | 42,042.07 |
| 01/04/2022 | 1.94 | 2.00 | 1.91 | 1.94 | 0.00 | 0.00 | 38,931,722 | 76,421.34 |
| 31/03/2022 | 1.98 | 2.02 | 1.94 | 1.94 | -0.04 | -2.02 | 52,537,564 | 104,194.81 |
| 30/03/2022 | 1.97 | 2.16 | 1.93 | 1.98 | +0.03 | +1.54 | 309,598,862 | 628,174.97 |
| 29/03/2022 | 2.02 | 2.04 | 1.94 | 1.95 | -0.09 | -4.41 | 132,693,628 | 262,329.23 |
| 28/03/2022 | 1.91 | 2.04 | 1.87 | 2.04 | +0.14 | +7.37 | 224,924,172 | 441,247.47 |
| 25/03/2022 | 1.85 | 2.12 | 1.85 | 1.90 | +0.05 | +2.70 | 547,271,767 | 1,082,789.83 |
| 24/03/2022 | 1.88 | 1.89 | 1.82 | 1.85 | -0.04 | -2.12 | 81,009,225 | 150,293.90 |
| 23/03/2022 | 1.73 | 1.95 | 1.70 | 1.89 | +0.17 | +9.88 | 445,217,903 | 830,293.18 |
| 22/03/2022 | 1.90 | 1.92 | 1.72 | 1.72 | -0.12 | -6.52 | 196,966,684 | 363,231.83 |
| 21/03/2022 | 1.58 | 1.85 | 1.57 | 1.84 | +0.26 | +16.46 | 371,782,023 | 659,940.65 |
| 18/03/2022 | 1.60 | 1.62 | 1.57 | 1.58 | -0.02 | -1.25 | 10,777,831 | 17,152.67 |
| 17/03/2022 | 1.53 | 1.64 | 1.52 | 1.60 | +0.08 | +5.26 | 21,671,841 | 34,711.20 |
| 16/03/2022 | 1.51 | 1.55 | 1.51 | 1.52 | +0.02 | +1.33 | 1,923,557 | 2,933.71 |
| 15/03/2022 | 1.57 | 1.57 | 1.49 | 1.50 | -0.07 | -4.46 | 2,829,000 | 4,298.78 |
| 14/03/2022 | 1.52 | 1.59 | 1.52 | 1.57 | +0.03 | +1.95 | 3,425,230 | 5,341.30 |
| 11/03/2022 | 1.51 | 1.57 | 1.49 | 1.54 | +0.02 | +1.32 | 3,599,333 | 5,563.62 |
| 10/03/2022 | 1.52 | 1.57 | 1.52 | 1.52 | 0.00 | 0.00 | 5,472,450 | 8,439.87 |
| 09/03/2022 | 1.50 | 1.52 | 1.43 | 1.52 | +0.04 | +2.70 | 4,507,754 | 6,688.77 |
| 08/03/2022 | 1.43 | 1.52 | 1.37 | 1.48 | +0.03 | +2.07 | 8,332,600 | 12,019.07 |
| 07/03/2022 | 1.54 | 1.54 | 1.44 | 1.45 | -0.09 | -5.84 | 5,785,100 | 8,510.20 |
| 04/03/2022 | 1.57 | 1.59 | 1.52 | 1.54 | -0.02 | -1.28 | 3,119,251 | 4,847.45 |
| 03/03/2022 | 1.58 | 1.62 | 1.56 | 1.56 | -0.02 | -1.27 | 3,513,150 | 5,574.53 |
| 02/03/2022 | 1.60 | 1.62 | 1.56 | 1.58 | -0.02 | -1.25 | 4,644,790 | 7,363.21 |
| 01/03/2022 | 1.59 | 1.66 | 1.59 | 1.60 | +0.02 | +1.27 | 5,683,910 | 9,228.15 |
The Information is provided for informative and educational purposes only.
