Companies/Securities in Focus
YGG-W1 : YGGDRAZIL GROUP PUBLIC COMPANY LIMITED To the existing shareholders No. 1
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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 0.90 | 0.90 | 0.84 | 0.84 | -0.04 | -4.55 | 380,100 | 326.61 |
| 29/11/2022 | 0.87 | 0.93 | 0.87 | 0.88 | +0.01 | +1.15 | 495,000 | 443.85 |
| 28/11/2022 | 0.92 | 0.92 | 0.87 | 0.87 | -0.03 | -3.33 | 340,350 | 301.55 |
| 25/11/2022 | 0.90 | 0.96 | 0.88 | 0.90 | 0.00 | 0.00 | 1,486,030 | 1,364.62 |
| 24/11/2022 | 0.92 | 0.96 | 0.89 | 0.90 | +0.02 | +2.27 | 2,119,000 | 1,951.58 |
| 23/11/2022 | 0.94 | 0.96 | 0.88 | 0.88 | -0.05 | -5.38 | 1,344,457 | 1,236.93 |
| 22/11/2022 | 0.96 | 1.02 | 0.91 | 0.93 | -0.04 | -4.12 | 4,364,300 | 4,215.66 |
| 21/11/2022 | 0.91 | 1.08 | 0.91 | 0.97 | +0.05 | +5.43 | 17,583,901 | 17,515.11 |
| 18/11/2022 | 0.92 | 1.10 | 0.88 | 0.92 | +0.02 | +2.22 | 14,505,651 | 14,460.44 |
| 17/11/2022 | 0.82 | 1.04 | 0.80 | 0.90 | +0.08 | +9.76 | 13,332,876 | 12,799.48 |
| 16/11/2022 | 0.76 | 1.01 | 0.76 | 0.82 | +0.06 | +7.89 | 2,136,301 | 1,921.92 |
| 15/11/2022 | 0.78 | 0.80 | 0.76 | 0.76 | -0.04 | -5.00 | 367,200 | 285.13 |
| 14/11/2022 | 0.80 | 0.84 | 0.80 | 0.80 | -0.04 | -4.76 | 262,851 | 210.70 |
| 11/11/2022 | 0.89 | 0.89 | 0.84 | 0.84 | -0.03 | -3.45 | 198,900 | 171.93 |
| 10/11/2022 | 0.94 | 0.94 | 0.87 | 0.87 | -0.08 | -8.42 | 635,100 | 569.59 |
| 09/11/2022 | 0.96 | 0.98 | 0.95 | 0.95 | 0.00 | 0.00 | 179,600 | 171.09 |
| 08/11/2022 | 0.97 | 0.97 | 0.95 | 0.95 | -0.02 | -2.06 | 311,990 | 298.51 |
| 07/11/2022 | 1.01 | 1.01 | 0.97 | 0.97 | -0.03 | -3.00 | 215,952 | 212.14 |
| 04/11/2022 | 0.98 | 1.02 | 0.97 | 1.00 | +0.03 | +3.09 | 476,642 | 473.64 |
| 03/11/2022 | 1.00 | 1.02 | 0.95 | 0.97 | -0.01 | -1.02 | 727,686 | 716.09 |
| 02/11/2022 | 0.98 | 1.06 | 0.96 | 0.98 | +0.03 | +3.16 | 2,679,136 | 2,713.08 |
| 01/11/2022 | 0.92 | 0.96 | 0.89 | 0.95 | +0.03 | +3.26 | 937,934 | 871.24 |
| 31/10/2022 | 1.00 | 1.07 | 0.90 | 0.92 | -0.08 | -8.00 | 1,691,250 | 1,680.02 |
| 28/10/2022 | 1.02 | 1.08 | 0.99 | 1.00 | -0.01 | -0.99 | 1,628,403 | 1,691.72 |
| 27/10/2022 | 1.02 | 1.07 | 1.00 | 1.01 | +0.01 | +1.00 | 824,750 | 846.89 |
| 26/10/2022 | 0.92 | 1.17 | 0.92 | 1.00 | +0.09 | +9.89 | 6,762,363 | 7,299.72 |
| 25/10/2022 | 1.01 | 1.05 | 0.88 | 0.91 | -0.09 | -9.00 | 997,056 | 931.77 |
| 21/10/2022 | 1.07 | 1.10 | 1.00 | 1.00 | -0.06 | -5.66 | 1,001,800 | 1,050.17 |
| 20/10/2022 | 1.05 | 1.19 | 1.05 | 1.06 | +0.01 | +0.95 | 6,768,707 | 7,727.44 |
| 19/10/2022 | 0.79 | 1.24 | 0.76 | 1.05 | +0.29 | +38.16 | 17,152,717 | 19,054.99 |
| 18/10/2022 | 0.74 | 0.79 | 0.72 | 0.76 | +0.04 | +5.56 | 1,413,058 | 1,076.64 |
| 17/10/2022 | 0.71 | 0.74 | 0.70 | 0.72 | +0.01 | +1.41 | 69,810 | 50.02 |
| 12/10/2022 | 0.72 | 0.77 | 0.70 | 0.71 | -0.01 | -1.39 | 379,600 | 276.31 |
| 11/10/2022 | 0.75 | 0.79 | 0.71 | 0.72 | -0.07 | -8.86 | 890,355 | 663.35 |
| 10/10/2022 | 1.00 | 1.00 | 0.78 | 0.79 | -0.21 | -21.00 | 2,608,455 | 2,162.06 |
| 07/10/2022 | 1.02 | 1.05 | 1.00 | 1.00 | -0.04 | -3.85 | 259,100 | 260.15 |
| 06/10/2022 | 1.07 | 1.07 | 1.00 | 1.04 | -0.01 | -0.95 | 158,531 | 161.22 |
| 05/10/2022 | 1.04 | 1.08 | 1.01 | 1.05 | +0.03 | +2.94 | 95,565 | 100.14 |
| 04/10/2022 | 1.03 | 1.06 | 1.00 | 1.02 | 0.00 | 0.00 | 382,503 | 393.05 |
| 03/10/2022 | 1.07 | 1.08 | 0.99 | 1.02 | -0.08 | -7.27 | 687,161 | 702.15 |
The Information is provided for informative and educational purposes only.