Companies/Securities in Focus
WINMED : WINNERGY MEDICAL 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 | 4.94 | 5.10 | 4.94 | 5.05 | +0.11 | +2.23 | 606,595 | 3,044.41 |
| 13/05/2022 | 4.94 | 5.05 | 4.92 | 4.94 | -0.02 | -0.40 | 511,436 | 2,531.59 |
| 12/05/2022 | 5.20 | 5.20 | 4.94 | 4.96 | -0.29 | -5.52 | 1,583,567 | 7,925.17 |
| 11/05/2022 | 5.40 | 5.40 | 5.15 | 5.25 | -0.15 | -2.78 | 692,200 | 3,619.86 |
| 10/05/2022 | 5.20 | 5.40 | 5.20 | 5.40 | +0.05 | +0.93 | 418,032 | 2,205.90 |
| 09/05/2022 | 5.60 | 5.60 | 5.20 | 5.35 | -0.25 | -4.46 | 1,004,714 | 5,354.68 |
| 06/05/2022 | 5.30 | 5.60 | 5.20 | 5.60 | +0.30 | +5.66 | 660,217 | 3,599.39 |
| 05/05/2022 | 5.40 | 5.45 | 5.30 | 5.30 | -0.20 | -3.64 | 565,700 | 3,039.66 |
| 03/05/2022 | 5.55 | 5.55 | 5.40 | 5.50 | -0.05 | -0.90 | 519,489 | 2,834.90 |
| 29/04/2022 | 5.60 | 5.65 | 5.50 | 5.55 | -0.05 | -0.89 | 249,773 | 1,387.44 |
| 28/04/2022 | 5.70 | 5.75 | 5.55 | 5.60 | 0.00 | 0.00 | 372,544 | 2,095.40 |
| 27/04/2022 | 5.60 | 5.65 | 5.50 | 5.60 | 0.00 | 0.00 | 564,947 | 3,137.90 |
| 26/04/2022 | 5.75 | 5.80 | 5.55 | 5.60 | 0.00 | 0.00 | 1,002,367 | 5,650.76 |
| 25/04/2022 | 5.55 | 5.70 | 5.55 | 5.60 | -0.20 | -3.45 | 862,383 | 4,846.63 |
| 22/04/2022 | 5.90 | 5.95 | 5.75 | 5.80 | -0.10 | -1.69 | 1,186,692 | 6,908.21 |
| 21/04/2022 | 6.10 | 6.20 | 5.90 | 5.90 | 0.00 | 0.00 | 7,324,895 | 44,211.90 |
| 20/04/2022 | 5.50 | 5.90 | 5.40 | 5.90 | +0.40 | +7.27 | 6,153,997 | 35,551.12 |
| 19/04/2022 | 5.55 | 5.60 | 5.50 | 5.50 | +0.05 | +0.92 | 871,875 | 4,845.00 |
| 18/04/2022 | 5.30 | 5.45 | 5.30 | 5.45 | +0.15 | +2.83 | 398,134 | 2,139.35 |
| 12/04/2022 | 5.30 | 5.35 | 5.20 | 5.30 | 0.00 | 0.00 | 103,933 | 548.46 |
| 11/04/2022 | 5.35 | 5.35 | 5.25 | 5.30 | -0.05 | -0.93 | 284,464 | 1,508.81 |
| 08/04/2022 | 5.35 | 5.45 | 5.30 | 5.35 | -0.05 | -0.93 | 467,724 | 2,501.16 |
| 07/04/2022 | 5.55 | 5.55 | 5.30 | 5.40 | -0.15 | -2.70 | 487,317 | 2,633.68 |
| 05/04/2022 | 5.55 | 5.55 | 5.45 | 5.55 | +0.05 | +0.91 | 732,737 | 4,003.43 |
| 04/04/2022 | 5.50 | 5.55 | 5.45 | 5.50 | -0.05 | -0.90 | 126,343 | 695.80 |
| 01/04/2022 | 5.55 | 5.55 | 5.45 | 5.55 | +0.05 | +0.91 | 97,194 | 533.82 |
The Information is provided for informative and educational purposes only.
