Companies/Securities in Focus
YGG : YGGDRAZIL GROUP 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 | 9.00 | 9.10 | 8.90 | 9.00 | 0.00 | 0.00 | 4,094,090 | 36,789.33 |
| 25/05/2022 | 9.00 | 9.20 | 8.95 | 9.00 | 0.00 | 0.00 | 4,192,733 | 37,961.11 |
| 24/05/2022 | 9.00 | 9.10 | 8.90 | 9.00 | +0.10 | +1.12 | 3,847,536 | 34,641.02 |
| 23/05/2022 | 8.95 | 9.15 | 8.85 | 8.90 | 0.00 | 0.00 | 6,303,466 | 56,699.01 |
| 20/05/2022 | 8.80 | 9.10 | 8.80 | 8.90 | +0.20 | +2.30 | 4,458,910 | 39,809.66 |
| 19/05/2022 | 8.65 | 8.85 | 8.60 | 8.70 | -0.30 | -3.33 | 7,159,394 | 62,587.89 |
| 18/05/2022 | 9.40 | 9.40 | 8.80 | 9.00 | +0.15 | +1.69 | 12,444,872 | 113,335.84 |
| 17/05/2022 | 8.65 | 9.05 | 8.50 | 8.85 | +0.55 | +6.63 | 11,896,287 | 104,866.11 |
| 13/05/2022 | 8.50 | 8.70 | 7.70 | 8.30 | -0.20 | -2.35 | 21,063,267 | 172,490.77 |
| 12/05/2022 | 10.30 | 10.40 | 8.50 | 8.50 | -2.10 | -19.81 | 26,634,555 | 249,053.86 |
| 11/05/2022 | 10.90 | 11.00 | 10.60 | 10.60 | -0.40 | -3.64 | 3,498,182 | 37,658.22 |
| 10/05/2022 | 10.70 | 11.00 | 10.50 | 11.00 | +0.30 | +2.80 | 3,211,302 | 34,795.73 |
| 09/05/2022 | 11.00 | 11.10 | 10.60 | 10.70 | -0.30 | -2.73 | 3,178,013 | 34,372.42 |
| 06/05/2022 | 11.00 | 11.20 | 10.50 | 11.00 | -0.40 | -3.51 | 10,076,740 | 109,397.53 |
| 05/05/2022 | 11.70 | 11.80 | 11.40 | 11.40 | -0.10 | -0.87 | 3,737,780 | 43,092.18 |
| 03/05/2022 | 12.00 | 12.20 | 11.50 | 11.50 | -0.50 | -4.17 | 6,196,137 | 72,959.88 |
| 29/04/2022 | 11.90 | 12.20 | 11.90 | 12.00 | +0.10 | +0.84 | 4,078,172 | 49,076.73 |
| 28/04/2022 | 11.60 | 12.00 | 11.40 | 11.90 | +0.40 | +3.48 | 5,727,867 | 66,964.01 |
| 27/04/2022 | 11.60 | 11.70 | 11.40 | 11.50 | -0.20 | -1.71 | 3,887,980 | 44,887.30 |
| 26/04/2022 | 12.00 | 12.10 | 11.50 | 11.70 | -0.20 | -1.68 | 6,021,643 | 70,689.32 |
| 25/04/2022 | 11.80 | 12.20 | 11.70 | 11.90 | -0.10 | -0.83 | 3,375,932 | 40,327.25 |
| 22/04/2022 | 12.30 | 12.40 | 11.90 | 12.00 | -0.40 | -3.23 | 5,374,526 | 64,969.06 |
| 21/04/2022 | 12.40 | 12.50 | 12.10 | 12.40 | +0.10 | +0.81 | 5,184,380 | 63,927.33 |
| 20/04/2022 | 12.30 | 12.80 | 12.10 | 12.30 | +0.40 | +3.36 | 22,660,983 | 283,203.72 |
| 19/04/2022 | 11.90 | 12.10 | 11.80 | 11.90 | +0.10 | +0.85 | 6,492,096 | 77,618.13 |
| 18/04/2022 | 11.80 | 12.20 | 11.80 | 11.80 | 0.00 | 0.00 | 7,421,518 | 88,761.11 |
| 12/04/2022 | 11.50 | 11.90 | 11.30 | 11.80 | +0.30 | +2.61 | 5,725,789 | 66,878.04 |
| 11/04/2022 | 12.10 | 12.10 | 11.50 | 11.50 | -0.40 | -3.36 | 5,866,334 | 68,799.66 |
| 08/04/2022 | 12.70 | 12.80 | 11.80 | 11.90 | -0.60 | -4.80 | 16,852,299 | 207,657.78 |
| 07/04/2022 | 11.60 | 12.60 | 11.60 | 12.50 | +0.70 | +5.93 | 28,790,210 | 349,066.50 |
| 05/04/2022 | 11.60 | 12.00 | 11.40 | 11.80 | +0.40 | +3.51 | 15,311,705 | 179,339.66 |
| 04/04/2022 | 11.50 | 11.70 | 11.20 | 11.40 | +0.10 | +0.88 | 6,979,707 | 79,814.38 |
| 01/04/2022 | 10.80 | 11.40 | 10.70 | 11.30 | +0.50 | +4.63 | 11,499,466 | 127,646.84 |
The Information is provided for informative and educational purposes only.
