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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 2.42 | 2.46 | 2.40 | 2.40 | -0.02 | -0.83 | 566,710 | 1,377.69 |
| 28/06/2022 | 2.42 | 2.42 | 2.40 | 2.42 | +0.02 | +0.83 | 107,678 | 258.73 |
| 27/06/2022 | 2.42 | 2.42 | 2.38 | 2.40 | 0.00 | 0.00 | 192,599 | 462.11 |
| 24/06/2022 | 2.42 | 2.42 | 2.40 | 2.40 | 0.00 | 0.00 | 98,531 | 236.55 |
| 23/06/2022 | 2.42 | 2.42 | 2.38 | 2.40 | 0.00 | 0.00 | 87,250 | 209.38 |
| 22/06/2022 | 2.42 | 2.42 | 2.38 | 2.40 | -0.04 | -1.64 | 525,747 | 1,259.11 |
| 21/06/2022 | 2.44 | 2.44 | 2.40 | 2.44 | +0.02 | +0.83 | 220,533 | 533.60 |
| 20/06/2022 | 2.38 | 2.42 | 2.38 | 2.42 | +0.02 | +0.83 | 158,953 | 380.60 |
| 17/06/2022 | 2.40 | 2.42 | 2.36 | 2.40 | -0.02 | -0.83 | 1,321,037 | 3,147.65 |
| 16/06/2022 | 2.44 | 2.46 | 2.40 | 2.42 | 0.00 | 0.00 | 337,220 | 814.24 |
| 15/06/2022 | 2.44 | 2.46 | 2.40 | 2.42 | -0.02 | -0.82 | 453,315 | 1,100.49 |
| 14/06/2022 | 2.42 | 2.44 | 2.40 | 2.44 | +0.02 | +0.83 | 405,214 | 979.04 |
| 13/06/2022 | 2.46 | 2.48 | 2.40 | 2.42 | -0.06 | -2.42 | 1,119,502 | 2,722.47 |
| 10/06/2022 | 2.48 | 2.50 | 2.46 | 2.48 | 0.00 | 0.00 | 449,258 | 1,113.71 |
| 09/06/2022 | 2.50 | 2.54 | 2.48 | 2.48 | -0.02 | -0.80 | 701,947 | 1,762.10 |
| 08/06/2022 | 2.50 | 2.52 | 2.48 | 2.50 | +0.04 | +1.63 | 801,201 | 2,001.71 |
| 07/06/2022 | 2.50 | 2.50 | 2.46 | 2.46 | -0.02 | -0.81 | 395,505 | 979.60 |
| 06/06/2022 | 2.46 | 2.48 | 2.44 | 2.48 | +0.02 | +0.81 | 521,900 | 1,288.17 |
| 02/06/2022 | 2.48 | 2.52 | 2.44 | 2.46 | -0.02 | -0.81 | 1,269,869 | 3,139.47 |
| 01/06/2022 | 2.48 | 2.54 | 2.46 | 2.48 | +0.02 | +0.81 | 1,069,382 | 2,670.84 |
| 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 |
The Information is provided for informative and educational purposes only.
