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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 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 |
| 28/02/2022 | 1.62 | 1.62 | 1.55 | 1.58 | -0.02 | -1.25 | 3,899,001 | 6,177.42 |
| 25/02/2022 | 1.57 | 1.62 | 1.54 | 1.60 | +0.12 | +8.11 | 8,103,571 | 12,841.56 |
| 24/02/2022 | 1.66 | 1.66 | 1.48 | 1.48 | -0.18 | -10.84 | 13,931,739 | 21,615.94 |
| 23/02/2022 | 1.67 | 1.71 | 1.65 | 1.66 | 0.00 | 0.00 | 4,844,714 | 8,134.29 |
| 22/02/2022 | 1.71 | 1.71 | 1.60 | 1.66 | -0.04 | -2.35 | 6,314,200 | 10,476.85 |
| 21/02/2022 | 1.70 | 1.73 | 1.69 | 1.70 | -0.01 | -0.58 | 4,511,279 | 7,694.13 |
| 18/02/2022 | 1.76 | 1.76 | 1.70 | 1.71 | -0.04 | -2.29 | 10,959,287 | 18,821.63 |
| 17/02/2022 | 1.73 | 1.78 | 1.73 | 1.75 | +0.03 | +1.74 | 12,610,300 | 22,168.67 |
| 15/02/2022 | 1.78 | 1.79 | 1.72 | 1.72 | -0.09 | -4.97 | 17,053,245 | 29,895.78 |
| 14/02/2022 | 1.69 | 1.85 | 1.66 | 1.81 | +0.12 | +7.10 | 45,649,592 | 81,735.13 |
| 11/02/2022 | 1.70 | 1.74 | 1.66 | 1.69 | -0.02 | -1.17 | 8,496,217 | 14,497.74 |
| 10/02/2022 | 1.77 | 1.79 | 1.71 | 1.71 | -0.05 | -2.84 | 12,058,473 | 20,977.12 |
| 09/02/2022 | 1.82 | 1.82 | 1.76 | 1.76 | -0.08 | -4.35 | 20,147,426 | 36,012.47 |
| 08/02/2022 | 1.77 | 1.88 | 1.77 | 1.84 | +0.08 | +4.55 | 52,076,468 | 95,828.93 |
| 07/02/2022 | 1.81 | 1.82 | 1.75 | 1.76 | -0.06 | -3.30 | 18,307,351 | 32,648.20 |
| 04/02/2022 | 1.82 | 1.86 | 1.81 | 1.82 | +0.01 | +0.55 | 29,609,675 | 54,243.57 |
| 03/02/2022 | 1.92 | 1.96 | 1.79 | 1.81 | -0.07 | -3.72 | 143,562,409 | 273,491.34 |
| 02/02/2022 | 1.74 | 1.89 | 1.73 | 1.88 | +0.13 | +7.43 | 102,989,560 | 189,079.05 |
| 01/02/2022 | 1.75 | 1.79 | 1.74 | 1.75 | +0.02 | +1.16 | 26,573,055 | 46,866.49 |
The Information is provided for informative and educational purposes only.
