Companies/Securities in Focus
YONG : Yong Concrete 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) |
|---|---|---|---|---|---|---|---|---|
| 30/01/2023 | 2.32 | 2.46 | 2.28 | 2.46 | +0.14 | +6.03 | 34,318,483 | 82,430.03 |
| 27/01/2023 | 2.20 | 2.32 | 2.20 | 2.32 | +0.12 | +5.45 | 10,303,413 | 23,576.96 |
| 26/01/2023 | 2.28 | 2.28 | 2.14 | 2.20 | -0.06 | -2.65 | 16,113,984 | 35,603.01 |
| 25/01/2023 | 2.28 | 2.34 | 2.26 | 2.26 | -0.02 | -0.88 | 5,844,800 | 13,394.57 |
| 24/01/2023 | 2.34 | 2.34 | 2.24 | 2.28 | -0.04 | -1.72 | 6,081,823 | 13,920.78 |
| 23/01/2023 | 2.30 | 2.34 | 2.28 | 2.32 | +0.04 | +1.75 | 8,856,225 | 20,472.75 |
| 20/01/2023 | 2.24 | 2.30 | 2.22 | 2.28 | +0.04 | +1.79 | 9,385,308 | 21,169.69 |
| 19/01/2023 | 2.30 | 2.30 | 2.24 | 2.24 | -0.08 | -3.45 | 14,380,312 | 32,632.21 |
| 18/01/2023 | 2.36 | 2.50 | 2.32 | 2.32 | -0.02 | -0.85 | 71,927,730 | 173,315.68 |
| 17/01/2023 | 2.20 | 2.34 | 2.20 | 2.34 | +0.12 | +5.41 | 33,785,812 | 77,575.14 |
| 16/01/2023 | 2.16 | 2.22 | 2.16 | 2.22 | +0.08 | +3.74 | 6,815,340 | 14,968.33 |
| 13/01/2023 | 2.14 | 2.20 | 2.14 | 2.14 | 0.00 | 0.00 | 3,471,400 | 7,482.01 |
| 12/01/2023 | 2.14 | 2.18 | 2.12 | 2.14 | 0.00 | 0.00 | 1,828,611 | 3,931.21 |
| 11/01/2023 | 2.22 | 2.22 | 2.10 | 2.14 | -0.06 | -2.73 | 10,188,776 | 21,757.42 |
| 10/01/2023 | 2.24 | 2.24 | 2.16 | 2.20 | -0.02 | -0.90 | 6,895,300 | 15,192.30 |
| 09/01/2023 | 2.22 | 2.24 | 2.18 | 2.22 | +0.04 | +1.83 | 7,603,864 | 16,803.03 |
| 06/01/2023 | 2.22 | 2.22 | 2.18 | 2.18 | -0.04 | -1.80 | 6,644,605 | 14,578.20 |
| 05/01/2023 | 2.14 | 2.22 | 2.12 | 2.22 | +0.12 | +5.71 | 18,147,022 | 39,737.65 |
| 04/01/2023 | 2.12 | 2.14 | 2.10 | 2.10 | -0.02 | -0.94 | 2,676,739 | 5,646.48 |
| 03/01/2023 | 2.12 | 2.16 | 2.08 | 2.12 | +0.04 | +1.92 | 4,486,421 | 9,528.91 |
| 30/12/2022 | 2.10 | 2.12 | 2.06 | 2.08 | -0.04 | -1.89 | 2,387,822 | 4,979.89 |
| 29/12/2022 | 2.12 | 2.16 | 2.10 | 2.12 | 0.00 | 0.00 | 2,708,593 | 5,745.34 |
| 28/12/2022 | 2.10 | 2.16 | 2.08 | 2.12 | +0.02 | +0.95 | 3,748,500 | 7,948.66 |
| 27/12/2022 | 2.06 | 2.14 | 2.04 | 2.10 | +0.06 | +2.94 | 4,821,162 | 10,063.04 |
| 26/12/2022 | 2.08 | 2.08 | 2.02 | 2.04 | -0.02 | -0.97 | 2,752,653 | 5,637.37 |
| 23/12/2022 | 2.02 | 2.08 | 2.02 | 2.06 | +0.02 | +0.98 | 5,757,800 | 11,806.18 |
| 22/12/2022 | 2.24 | 2.24 | 2.02 | 2.04 | -0.18 | -8.11 | 27,956,841 | 58,336.73 |
| 21/12/2022 | 2.18 | 2.26 | 2.18 | 2.22 | +0.04 | +1.83 | 9,252,040 | 20,459.32 |
| 20/12/2022 | 2.32 | 2.36 | 2.16 | 2.18 | -0.16 | -6.84 | 25,219,247 | 56,697.99 |
| 19/12/2022 | 2.30 | 2.36 | 2.26 | 2.34 | +0.04 | +1.74 | 27,237,813 | 62,957.63 |
| 16/12/2022 | 2.28 | 2.34 | 2.24 | 2.30 | 0.00 | 0.00 | 31,301,633 | 71,779.17 |
| 15/12/2022 | 2.30 | 2.34 | 2.18 | 2.30 | +0.06 | +2.68 | 37,733,334 | 85,799.45 |
| 14/12/2022 | 2.20 | 2.26 | 2.14 | 2.24 | +0.02 | +0.90 | 16,639,701 | 36,534.28 |
| 13/12/2022 | 2.28 | 2.32 | 2.22 | 2.22 | +0.02 | +0.91 | 39,379,040 | 89,483.64 |
| 09/12/2022 | 2.04 | 2.24 | 2.04 | 2.20 | +0.18 | +8.91 | 48,719,758 | 105,886.25 |
| 08/12/2022 | 2.00 | 2.08 | 2.00 | 2.02 | +0.03 | +1.51 | 10,860,343 | 22,143.18 |
| 07/12/2022 | 2.00 | 2.00 | 1.99 | 1.99 | -0.01 | -0.50 | 1,283,000 | 2,555.78 |
| 06/12/2022 | 1.99 | 2.02 | 1.99 | 2.00 | 0.00 | 0.00 | 1,146,900 | 2,290.32 |
| 02/12/2022 | 2.00 | 2.02 | 1.99 | 2.00 | 0.00 | 0.00 | 1,221,600 | 2,443.40 |
| 01/12/2022 | 2.00 | 2.02 | 2.00 | 2.00 | 0.00 | 0.00 | 1,260,800 | 2,529.14 |
The Information is provided for informative and educational purposes only.
