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) |
|---|---|---|---|---|---|---|---|---|
| 26/05/2022 | 14.90 | 15.10 | 14.90 | 15.00 | +0.10 | +0.67 | 670,920 | 10,044.93 |
| 25/05/2022 | 14.90 | 15.10 | 14.80 | 14.90 | +0.10 | +0.68 | 863,231 | 12,863.69 |
| 24/05/2022 | 15.20 | 15.20 | 14.80 | 14.80 | -0.30 | -1.99 | 1,716,977 | 25,612.93 |
| 23/05/2022 | 14.90 | 15.20 | 14.90 | 15.10 | +0.10 | +0.67 | 994,676 | 14,982.60 |
| 20/05/2022 | 15.00 | 15.20 | 14.60 | 15.00 | +0.20 | +1.35 | 3,122,119 | 46,429.10 |
| 19/05/2022 | 15.80 | 15.80 | 14.80 | 14.80 | -1.10 | -6.92 | 3,784,765 | 57,854.13 |
| 18/05/2022 | 16.00 | 16.10 | 15.90 | 15.90 | -0.10 | -0.62 | 608,015 | 9,694.22 |
| 17/05/2022 | 16.00 | 16.30 | 15.90 | 16.00 | 0.00 | 0.00 | 943,076 | 15,175.85 |
| 13/05/2022 | 16.20 | 16.20 | 16.00 | 16.00 | -0.10 | -0.62 | 453,059 | 7,259.95 |
| 12/05/2022 | 16.60 | 16.60 | 16.00 | 16.10 | -0.50 | -3.01 | 1,101,347 | 17,890.25 |
| 11/05/2022 | 16.70 | 16.80 | 16.50 | 16.60 | -0.10 | -0.60 | 348,537 | 5,799.49 |
| 10/05/2022 | 16.50 | 16.80 | 16.30 | 16.70 | +0.20 | +1.21 | 470,522 | 7,803.66 |
| 09/05/2022 | 16.70 | 16.70 | 16.40 | 16.50 | -0.30 | -1.79 | 615,240 | 10,153.57 |
| 06/05/2022 | 16.40 | 16.80 | 16.20 | 16.80 | +0.30 | +1.82 | 1,065,789 | 17,644.68 |
| 05/05/2022 | 16.70 | 16.80 | 16.40 | 16.50 | -0.10 | -0.60 | 1,503,024 | 24,907.52 |
| 03/05/2022 | 16.80 | 16.90 | 16.50 | 16.60 | -0.30 | -1.78 | 697,735 | 11,630.65 |
| 29/04/2022 | 16.90 | 16.90 | 16.60 | 16.90 | +0.10 | +0.60 | 915,313 | 15,372.97 |
| 28/04/2022 | 16.90 | 16.90 | 16.60 | 16.80 | -0.10 | -0.59 | 1,340,924 | 22,435.67 |
| 27/04/2022 | 16.70 | 16.90 | 16.40 | 16.90 | +0.20 | +1.20 | 2,518,487 | 41,818.37 |
| 26/04/2022 | 17.00 | 17.20 | 16.60 | 16.70 | -0.20 | -1.18 | 2,151,367 | 36,180.59 |
| 25/04/2022 | 17.10 | 17.10 | 16.70 | 16.90 | -0.30 | -1.74 | 2,853,844 | 48,207.94 |
| 22/04/2022 | 16.90 | 17.40 | 16.90 | 17.20 | +0.30 | +1.78 | 1,735,782 | 29,845.84 |
| 21/04/2022 | 17.30 | 17.30 | 16.90 | 16.90 | -0.30 | -1.74 | 1,792,610 | 30,578.24 |
| 20/04/2022 | 17.40 | 17.40 | 16.90 | 17.20 | +0.10 | +0.58 | 1,720,773 | 29,454.64 |
| 19/04/2022 | 17.00 | 17.30 | 16.90 | 17.10 | +0.30 | +1.79 | 1,534,765 | 26,299.69 |
| 18/04/2022 | 17.20 | 17.20 | 16.70 | 16.80 | -0.40 | -2.33 | 1,572,815 | 26,607.80 |
| 12/04/2022 | 17.00 | 17.40 | 17.00 | 17.20 | 0.00 | 0.00 | 1,001,543 | 17,304.58 |
| 11/04/2022 | 17.40 | 17.40 | 16.90 | 17.20 | -0.20 | -1.15 | 1,290,352 | 22,054.98 |
| 08/04/2022 | 16.80 | 17.40 | 16.80 | 17.40 | +0.60 | +3.57 | 2,289,955 | 39,456.05 |
| 07/04/2022 | 16.90 | 17.00 | 16.70 | 16.80 | -0.20 | -1.18 | 2,229,821 | 37,457.17 |
| 05/04/2022 | 16.80 | 17.20 | 16.80 | 17.00 | +0.20 | +1.19 | 2,853,196 | 48,454.08 |
| 04/04/2022 | 16.80 | 17.10 | 16.70 | 16.80 | -0.30 | -1.75 | 2,664,941 | 44,916.84 |
| 01/04/2022 | 17.20 | 17.20 | 16.90 | 17.10 | -0.10 | -0.58 | 1,049,066 | 17,921.97 |
The Information is provided for informative and educational purposes only.
