Companies/Securities in Focus
WINNER : WINNER GROUP ENTERPRISE 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 | 2.48 | 2.50 | 2.46 | 2.46 | -0.04 | -1.60 | 545,816 | 1,350.87 |
| 30/05/2022 | 2.48 | 2.50 | 2.46 | 2.50 | +0.04 | +1.63 | 343,024 | 848.75 |
| 27/05/2022 | 2.46 | 2.54 | 2.44 | 2.46 | +0.02 | +0.82 | 1,696,140 | 4,214.90 |
| 26/05/2022 | 2.44 | 2.46 | 2.44 | 2.44 | +0.02 | +0.83 | 247,427 | 605.11 |
| 25/05/2022 | 2.46 | 2.46 | 2.42 | 2.42 | -0.04 | -1.63 | 421,119 | 1,023.97 |
| 24/05/2022 | 2.44 | 2.46 | 2.42 | 2.46 | +0.04 | +1.65 | 139,426 | 340.17 |
| 23/05/2022 | 2.46 | 2.46 | 2.42 | 2.42 | 0.00 | 0.00 | 231,162 | 563.23 |
| 20/05/2022 | 2.46 | 2.46 | 2.42 | 2.42 | 0.00 | 0.00 | 330,797 | 805.19 |
| 19/05/2022 | 2.44 | 2.44 | 2.40 | 2.42 | -0.04 | -1.63 | 278,476 | 674.67 |
| 18/05/2022 | 2.48 | 2.48 | 2.42 | 2.46 | 0.00 | 0.00 | 501,592 | 1,225.96 |
| 17/05/2022 | 2.44 | 2.46 | 2.40 | 2.46 | +0.06 | +2.50 | 761,209 | 1,839.61 |
| 13/05/2022 | 2.42 | 2.46 | 2.36 | 2.40 | +0.04 | +1.69 | 881,955 | 2,102.63 |
| 12/05/2022 | 2.44 | 2.44 | 2.36 | 2.36 | -0.08 | -3.28 | 1,132,362 | 2,699.49 |
| 11/05/2022 | 2.42 | 2.48 | 2.42 | 2.44 | +0.04 | +1.67 | 728,938 | 1,779.18 |
| 10/05/2022 | 2.38 | 2.44 | 2.34 | 2.40 | 0.00 | 0.00 | 1,149,993 | 2,742.67 |
| 09/05/2022 | 2.42 | 2.42 | 2.36 | 2.40 | -0.02 | -0.83 | 530,720 | 1,259.27 |
| 06/05/2022 | 2.36 | 2.42 | 2.34 | 2.42 | +0.02 | +0.83 | 817,676 | 1,942.31 |
| 05/05/2022 | 2.40 | 2.44 | 2.40 | 2.40 | 0.00 | 0.00 | 804,230 | 1,938.48 |
| 03/05/2022 | 2.48 | 2.52 | 2.38 | 2.40 | -0.08 | -3.23 | 2,378,940 | 5,776.80 |
| 29/04/2022 | 2.52 | 2.56 | 2.46 | 2.48 | -0.02 | -0.80 | 1,659,351 | 4,129.93 |
| 28/04/2022 | 2.52 | 2.54 | 2.48 | 2.50 | -0.02 | -0.79 | 1,091,363 | 2,730.42 |
| 27/04/2022 | 2.48 | 2.56 | 2.46 | 2.52 | +0.04 | +1.61 | 2,061,719 | 5,166.34 |
| 26/04/2022 | 2.56 | 2.58 | 2.46 | 2.48 | -0.06 | -2.36 | 2,650,685 | 6,633.35 |
| 25/04/2022 | 2.54 | 2.60 | 2.50 | 2.54 | -0.02 | -0.78 | 4,528,177 | 11,545.87 |
| 22/04/2022 | 2.58 | 2.72 | 2.56 | 2.56 | -0.08 | -3.03 | 14,636,470 | 38,581.50 |
| 21/04/2022 | 2.50 | 2.66 | 2.50 | 2.64 | +0.14 | +5.60 | 14,501,975 | 37,932.93 |
| 20/04/2022 | 2.50 | 2.54 | 2.46 | 2.50 | -0.02 | -0.79 | 2,488,731 | 6,210.40 |
| 19/04/2022 | 2.52 | 2.58 | 2.48 | 2.52 | 0.00 | 0.00 | 3,429,436 | 8,671.56 |
| 18/04/2022 | 2.48 | 2.54 | 2.46 | 2.52 | +0.04 | +1.61 | 2,453,175 | 6,184.96 |
| 12/04/2022 | 2.46 | 2.50 | 2.44 | 2.48 | +0.02 | +0.81 | 1,878,208 | 4,647.93 |
| 11/04/2022 | 2.62 | 2.62 | 2.46 | 2.46 | -0.16 | -6.11 | 5,728,672 | 14,554.41 |
| 08/04/2022 | 2.64 | 2.74 | 2.62 | 2.62 | +0.02 | +0.77 | 17,100,177 | 45,841.53 |
| 07/04/2022 | 2.60 | 2.64 | 2.56 | 2.60 | 0.00 | 0.00 | 2,447,209 | 6,341.34 |
| 05/04/2022 | 2.56 | 2.72 | 2.56 | 2.60 | +0.02 | +0.78 | 7,417,211 | 19,682.10 |
| 04/04/2022 | 2.62 | 2.62 | 2.56 | 2.58 | -0.04 | -1.53 | 2,361,400 | 6,105.47 |
| 01/04/2022 | 2.66 | 2.68 | 2.60 | 2.62 | -0.02 | -0.76 | 1,435,000 | 3,772.42 |
The Information is provided for informative and educational purposes only.
