Companies/Securities in Focus
XO : EXOTIC FOOD 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) |
|---|---|---|---|---|---|---|---|---|
| 06/07/2022 | 13.90 | 14.20 | 13.90 | 14.20 | +0.10 | +0.71 | 1,097,575 | 15,380.02 |
| 05/07/2022 | 15.00 | 15.00 | 14.10 | 14.10 | -0.80 | -5.37 | 1,490,743 | 21,362.78 |
| 04/07/2022 | 15.10 | 15.10 | 14.90 | 14.90 | -0.10 | -0.67 | 361,361 | 5,408.67 |
| 01/07/2022 | 15.00 | 15.10 | 14.90 | 15.00 | 0.00 | 0.00 | 301,071 | 4,519.27 |
| 30/06/2022 | 15.20 | 15.30 | 14.90 | 15.00 | -0.10 | -0.66 | 740,402 | 11,133.24 |
| 29/06/2022 | 15.20 | 15.50 | 15.10 | 15.10 | -0.10 | -0.66 | 641,154 | 9,750.02 |
| 28/06/2022 | 15.30 | 15.50 | 15.20 | 15.20 | 0.00 | 0.00 | 443,764 | 6,784.78 |
| 27/06/2022 | 15.30 | 15.50 | 15.20 | 15.20 | -0.10 | -0.65 | 518,397 | 7,934.51 |
| 24/06/2022 | 15.40 | 15.40 | 15.10 | 15.30 | 0.00 | 0.00 | 506,630 | 7,729.51 |
| 23/06/2022 | 15.60 | 15.70 | 15.30 | 15.30 | -0.20 | -1.29 | 834,154 | 12,888.90 |
| 22/06/2022 | 15.90 | 15.90 | 15.50 | 15.50 | -0.40 | -2.52 | 1,237,211 | 19,388.30 |
| 21/06/2022 | 16.20 | 16.20 | 15.90 | 15.90 | -0.30 | -1.85 | 982,916 | 15,720.04 |
| 20/06/2022 | 16.40 | 16.40 | 16.00 | 16.20 | 0.00 | 0.00 | 847,961 | 13,747.67 |
| 17/06/2022 | 16.20 | 16.30 | 15.80 | 16.20 | -0.10 | -0.61 | 1,972,710 | 31,643.29 |
| 16/06/2022 | 16.80 | 17.00 | 16.10 | 16.30 | -0.30 | -1.81 | 3,534,781 | 58,434.23 |
| 15/06/2022 | 17.00 | 17.30 | 16.50 | 16.60 | +0.60 | +3.75 | 6,534,368 | 110,561.36 |
| 14/06/2022 | 15.60 | 16.20 | 15.60 | 16.00 | +0.40 | +2.56 | 1,841,290 | 29,278.52 |
| 13/06/2022 | 15.70 | 16.40 | 15.60 | 15.60 | -0.40 | -2.50 | 6,158,321 | 99,077.63 |
| 10/06/2022 | 15.00 | 16.00 | 14.90 | 16.00 | +1.00 | +6.67 | 6,032,314 | 94,692.75 |
| 09/06/2022 | 15.00 | 15.00 | 14.80 | 15.00 | +0.10 | +0.67 | 707,450 | 10,559.59 |
| 08/06/2022 | 15.00 | 15.10 | 14.90 | 14.90 | -0.10 | -0.67 | 529,909 | 7,924.19 |
| 07/06/2022 | 15.10 | 15.10 | 14.80 | 15.00 | -0.10 | -0.66 | 823,731 | 12,315.51 |
| 06/06/2022 | 15.30 | 15.30 | 15.00 | 15.10 | -0.20 | -1.31 | 587,518 | 8,884.78 |
| 02/06/2022 | 15.40 | 15.50 | 15.20 | 15.30 | 0.00 | 0.00 | 828,775 | 12,701.28 |
| 01/06/2022 | 15.30 | 15.60 | 15.10 | 15.30 | +0.10 | +0.66 | 2,584,360 | 39,808.77 |
The Information is provided for informative and educational purposes only.
