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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 1.82 | 1.86 | 1.80 | 1.84 | +0.01 | +0.55 | 31,346,818 | 57,600.64 |
| 30/05/2022 | 1.77 | 1.83 | 1.77 | 1.83 | +0.07 | +3.98 | 23,267,411 | 42,172.58 |
| 27/05/2022 | 1.80 | 1.81 | 1.75 | 1.76 | -0.02 | -1.12 | 14,835,837 | 26,363.80 |
| 26/05/2022 | 1.84 | 1.88 | 1.77 | 1.78 | -0.01 | -0.56 | 59,853,728 | 109,965.73 |
| 25/05/2022 | 1.70 | 1.82 | 1.70 | 1.79 | +0.10 | +5.92 | 80,635,431 | 143,542.46 |
| 24/05/2022 | 1.68 | 1.71 | 1.66 | 1.69 | +0.03 | +1.81 | 10,624,408 | 17,947.87 |
| 23/05/2022 | 1.69 | 1.73 | 1.66 | 1.66 | -0.02 | -1.19 | 11,405,652 | 19,321.86 |
| 20/05/2022 | 1.68 | 1.69 | 1.65 | 1.68 | +0.02 | +1.20 | 4,878,004 | 8,160.72 |
| 19/05/2022 | 1.64 | 1.69 | 1.63 | 1.66 | -0.03 | -1.78 | 6,255,269 | 10,406.49 |
| 18/05/2022 | 1.71 | 1.72 | 1.65 | 1.69 | -0.01 | -0.59 | 9,349,306 | 15,676.48 |
| 17/05/2022 | 1.64 | 1.73 | 1.62 | 1.70 | +0.09 | +5.59 | 14,169,457 | 23,860.74 |
| 13/05/2022 | 1.60 | 1.64 | 1.59 | 1.61 | +0.02 | +1.26 | 8,039,121 | 12,973.81 |
| 12/05/2022 | 1.69 | 1.70 | 1.58 | 1.59 | -0.09 | -5.36 | 12,323,551 | 19,975.18 |
| 11/05/2022 | 1.75 | 1.76 | 1.68 | 1.68 | -0.08 | -4.55 | 16,521,325 | 28,310.51 |
| 10/05/2022 | 1.65 | 1.77 | 1.63 | 1.76 | +0.11 | +6.67 | 38,118,258 | 65,395.79 |
| 09/05/2022 | 1.68 | 1.72 | 1.59 | 1.65 | -0.04 | -2.37 | 20,516,641 | 34,183.53 |
| 06/05/2022 | 1.67 | 1.73 | 1.64 | 1.69 | -0.01 | -0.59 | 18,069,628 | 30,461.57 |
| 05/05/2022 | 1.79 | 1.83 | 1.66 | 1.70 | -0.04 | -2.30 | 34,257,665 | 59,849.32 |
| 03/05/2022 | 1.96 | 1.99 | 1.73 | 1.74 | -0.21 | -10.77 | 45,764,851 | 84,506.58 |
| 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 |
The Information is provided for informative and educational purposes only.
