Companies/Securities in Focus
WORK : WORKPOINT ENTERTAINMENT 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 23.00 | 23.30 | 22.60 | 23.00 | +0.20 | +0.88 | 1,894,105 | 43,492.56 |
| 19/05/2022 | 22.60 | 23.10 | 22.50 | 22.80 | -0.40 | -1.72 | 2,042,042 | 46,617.20 |
| 18/05/2022 | 22.40 | 23.20 | 22.40 | 23.20 | +0.90 | +4.04 | 4,747,444 | 108,731.55 |
| 17/05/2022 | 22.60 | 22.90 | 22.20 | 22.30 | -0.20 | -0.89 | 5,604,040 | 126,108.90 |
| 13/05/2022 | 23.80 | 24.00 | 22.50 | 22.50 | -1.40 | -5.86 | 5,101,294 | 118,091.73 |
| 12/05/2022 | 25.00 | 25.50 | 23.80 | 23.90 | -2.10 | -8.08 | 4,459,891 | 109,534.93 |
| 11/05/2022 | 27.50 | 27.75 | 25.75 | 26.00 | -1.25 | -4.59 | 2,678,813 | 71,269.19 |
| 10/05/2022 | 28.00 | 28.00 | 26.75 | 27.25 | -0.75 | -2.68 | 2,732,921 | 74,900.43 |
| 09/05/2022 | 28.25 | 28.75 | 27.00 | 28.00 | -1.00 | -3.45 | 1,943,271 | 54,050.36 |
| 06/05/2022 | 28.00 | 29.50 | 27.50 | 29.00 | +0.50 | +1.75 | 1,732,838 | 48,922.25 |
| 05/05/2022 | 29.75 | 30.00 | 28.50 | 28.50 | -0.50 | -1.72 | 782,341 | 22,736.04 |
| 03/05/2022 | 31.00 | 31.50 | 29.00 | 29.00 | -2.25 | -7.20 | 1,283,821 | 38,350.11 |
| 29/04/2022 | 31.25 | 31.75 | 30.75 | 31.25 | 0.00 | 0.00 | 1,357,973 | 42,534.57 |
| 28/04/2022 | 31.00 | 31.50 | 30.50 | 31.25 | +0.25 | +0.81 | 462,018 | 14,356.15 |
| 27/04/2022 | 29.50 | 31.50 | 29.25 | 31.00 | +1.25 | +4.20 | 3,329,631 | 101,820.67 |
| 26/04/2022 | 29.00 | 29.75 | 28.25 | 29.75 | +1.25 | +4.39 | 1,957,323 | 56,906.22 |
| 25/04/2022 | 29.00 | 29.25 | 28.25 | 28.50 | -0.75 | -2.56 | 1,141,815 | 32,820.05 |
| 22/04/2022 | 30.50 | 30.50 | 29.00 | 29.25 | -1.25 | -4.10 | 1,350,007 | 40,133.58 |
| 21/04/2022 | 30.25 | 31.00 | 29.75 | 30.50 | +0.25 | +0.83 | 937,728 | 28,644.76 |
| 20/04/2022 | 32.25 | 32.25 | 29.75 | 30.25 | -2.00 | -6.20 | 3,986,125 | 123,417.57 |
| 19/04/2022 | 28.75 | 32.50 | 28.25 | 32.25 | +3.50 | +12.17 | 6,565,354 | 199,650.53 |
| 18/04/2022 | 28.25 | 29.00 | 27.75 | 28.75 | +0.25 | +0.88 | 737,717 | 20,994.08 |
| 12/04/2022 | 28.00 | 28.75 | 28.00 | 28.50 | +0.25 | +0.88 | 424,211 | 12,110.92 |
| 11/04/2022 | 29.00 | 29.00 | 28.00 | 28.25 | -0.75 | -2.59 | 939,570 | 26,797.30 |
| 08/04/2022 | 27.75 | 29.00 | 27.50 | 29.00 | +1.00 | +3.57 | 2,006,107 | 56,661.63 |
| 07/04/2022 | 28.25 | 28.25 | 27.25 | 28.00 | -0.50 | -1.75 | 1,849,849 | 51,428.29 |
| 05/04/2022 | 28.50 | 29.00 | 28.50 | 28.50 | -0.25 | -0.87 | 743,060 | 21,379.83 |
| 04/04/2022 | 28.75 | 29.00 | 28.25 | 28.75 | 0.00 | 0.00 | 772,444 | 22,045.26 |
| 01/04/2022 | 28.75 | 29.00 | 28.25 | 28.75 | 0.00 | 0.00 | 800,281 | 22,901.78 |
The Information is provided for informative and educational purposes only.
