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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 4.66 | 4.66 | 4.62 | 4.62 | -0.02 | -0.43 | 140,100 | 650.00 |
| 30/06/2022 | 4.68 | 4.70 | 4.64 | 4.64 | -0.04 | -0.85 | 181,000 | 846.42 |
| 29/06/2022 | 4.66 | 4.68 | 4.64 | 4.68 | +0.02 | +0.43 | 151,000 | 702.72 |
| 28/06/2022 | 4.74 | 4.74 | 4.62 | 4.66 | -0.04 | -0.85 | 610,245 | 2,857.99 |
| 27/06/2022 | 4.66 | 4.72 | 4.64 | 4.70 | +0.04 | +0.86 | 236,308 | 1,104.57 |
| 24/06/2022 | 4.70 | 4.70 | 4.64 | 4.66 | -0.04 | -0.85 | 171,517 | 798.88 |
| 23/06/2022 | 4.70 | 4.74 | 4.68 | 4.70 | -0.04 | -0.84 | 83,710 | 393.35 |
| 22/06/2022 | 4.78 | 4.80 | 4.68 | 4.74 | -0.02 | -0.42 | 178,120 | 841.91 |
| 21/06/2022 | 4.62 | 4.80 | 4.62 | 4.76 | +0.14 | +3.03 | 255,796 | 1,199.28 |
| 20/06/2022 | 4.66 | 4.70 | 4.58 | 4.62 | -0.10 | -2.12 | 408,127 | 1,887.16 |
| 17/06/2022 | 4.76 | 4.78 | 4.66 | 4.72 | -0.06 | -1.26 | 471,621 | 2,214.60 |
| 16/06/2022 | 4.84 | 4.84 | 4.76 | 4.78 | -0.02 | -0.42 | 518,044 | 2,487.72 |
| 15/06/2022 | 4.90 | 4.90 | 4.80 | 4.80 | -0.02 | -0.41 | 187,061 | 903.27 |
| 14/06/2022 | 4.94 | 4.94 | 4.76 | 4.82 | -0.12 | -2.43 | 1,061,384 | 5,118.19 |
| 13/06/2022 | 5.00 | 5.00 | 4.90 | 4.94 | -0.06 | -1.20 | 587,825 | 2,904.85 |
| 10/06/2022 | 5.05 | 5.05 | 4.98 | 5.00 | 0.00 | 0.00 | 95,248 | 476.45 |
| 09/06/2022 | 5.00 | 5.00 | 4.98 | 5.00 | +0.02 | +0.40 | 270,671 | 1,350.13 |
| 08/06/2022 | 4.96 | 5.00 | 4.94 | 4.98 | -0.02 | -0.40 | 486,905 | 2,419.28 |
| 07/06/2022 | 4.96 | 5.05 | 4.96 | 5.00 | 0.00 | 0.00 | 194,045 | 966.69 |
| 06/06/2022 | 5.05 | 5.05 | 4.98 | 5.00 | -0.05 | -0.99 | 269,300 | 1,344.83 |
| 02/06/2022 | 5.10 | 5.10 | 5.00 | 5.05 | -0.05 | -0.98 | 515,000 | 2,586.52 |
| 01/06/2022 | 5.10 | 5.10 | 5.00 | 5.10 | +0.05 | +0.99 | 445,710 | 2,243.48 |
The Information is provided for informative and educational purposes only.
