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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 2.02 | 2.04 | 1.99 | 2.00 | -0.02 | -0.99 | 1,493,900 | 2,995.11 |
| 29/11/2022 | 2.02 | 2.06 | 2.00 | 2.02 | +0.02 | +1.00 | 2,109,700 | 4,279.03 |
| 28/11/2022 | 2.02 | 2.02 | 2.00 | 2.00 | -0.02 | -0.99 | 887,894 | 1,779.44 |
| 25/11/2022 | 2.00 | 2.04 | 2.00 | 2.02 | 0.00 | 0.00 | 647,800 | 1,302.77 |
| 24/11/2022 | 2.00 | 2.02 | 1.99 | 2.02 | +0.02 | +1.00 | 1,374,601 | 2,753.10 |
| 23/11/2022 | 2.00 | 2.02 | 2.00 | 2.00 | +0.01 | +0.50 | 1,214,500 | 2,435.29 |
| 22/11/2022 | 2.02 | 2.06 | 1.99 | 1.99 | -0.03 | -1.49 | 2,449,300 | 4,913.61 |
| 21/11/2022 | 2.04 | 2.06 | 2.02 | 2.02 | -0.02 | -0.98 | 2,692,005 | 5,457.86 |
| 18/11/2022 | 2.10 | 2.12 | 2.04 | 2.04 | -0.06 | -2.86 | 3,007,800 | 6,246.07 |
| 17/11/2022 | 2.08 | 2.10 | 2.04 | 2.10 | +0.04 | +1.94 | 3,060,000 | 6,357.56 |
| 16/11/2022 | 2.06 | 2.08 | 2.04 | 2.06 | 0.00 | 0.00 | 1,421,200 | 2,918.27 |
| 15/11/2022 | 2.04 | 2.10 | 2.04 | 2.06 | +0.02 | +0.98 | 1,827,725 | 3,768.04 |
| 14/11/2022 | 2.12 | 2.12 | 2.04 | 2.04 | -0.08 | -3.77 | 4,699,328 | 9,680.83 |
| 11/11/2022 | 2.10 | 2.18 | 2.10 | 2.12 | +0.04 | +1.92 | 10,219,110 | 21,840.13 |
| 10/11/2022 | 2.10 | 2.12 | 2.08 | 2.08 | 0.00 | 0.00 | 3,271,201 | 6,859.09 |
| 09/11/2022 | 2.10 | 2.14 | 2.08 | 2.08 | 0.00 | 0.00 | 6,515,032 | 13,741.80 |
| 08/11/2022 | 2.04 | 2.16 | 2.04 | 2.08 | +0.04 | +1.96 | 11,688,143 | 24,620.05 |
| 07/11/2022 | 2.06 | 2.08 | 2.02 | 2.04 | -0.02 | -0.97 | 1,983,904 | 4,073.74 |
| 04/11/2022 | 2.10 | 2.12 | 2.06 | 2.06 | -0.04 | -1.90 | 6,540,301 | 13,633.01 |
| 03/11/2022 | 1.98 | 2.10 | 1.97 | 2.10 | +0.13 | +6.60 | 11,979,200 | 24,546.72 |
| 02/11/2022 | 2.00 | 2.00 | 1.97 | 1.97 | -0.03 | -1.50 | 1,216,504 | 2,415.34 |
| 01/11/2022 | 1.99 | 2.00 | 1.98 | 2.00 | +0.01 | +0.50 | 1,321,250 | 2,631.20 |
| 31/10/2022 | 1.98 | 2.02 | 1.98 | 1.99 | +0.02 | +1.02 | 1,922,717 | 3,827.78 |
| 28/10/2022 | 1.99 | 2.02 | 1.97 | 1.97 | -0.01 | -0.51 | 2,812,300 | 5,569.40 |
| 27/10/2022 | 1.99 | 2.02 | 1.98 | 1.98 | -0.01 | -0.50 | 1,970,827 | 3,922.22 |
| 26/10/2022 | 1.98 | 2.04 | 1.98 | 1.99 | +0.02 | +1.02 | 2,984,417 | 5,973.20 |
| 25/10/2022 | 2.02 | 2.02 | 1.97 | 1.97 | -0.03 | -1.50 | 3,633,584 | 7,220.20 |
| 21/10/2022 | 2.02 | 2.04 | 2.00 | 2.00 | -0.02 | -0.99 | 1,757,430 | 3,534.72 |
| 20/10/2022 | 2.02 | 2.10 | 2.00 | 2.02 | +0.03 | +1.51 | 7,855,446 | 16,063.61 |
| 19/10/2022 | 2.02 | 2.04 | 1.97 | 1.99 | -0.03 | -1.49 | 7,755,300 | 15,463.12 |
| 18/10/2022 | 1.98 | 2.06 | 1.97 | 2.02 | +0.06 | +3.06 | 10,958,324 | 22,122.42 |
| 17/10/2022 | 2.06 | 2.06 | 1.93 | 1.96 | -0.10 | -4.85 | 13,066,854 | 25,736.11 |
| 12/10/2022 | 2.10 | 2.10 | 2.06 | 2.06 | -0.02 | -0.96 | 4,735,104 | 9,860.63 |
| 11/10/2022 | 2.10 | 2.14 | 2.06 | 2.08 | -0.02 | -0.95 | 5,184,207 | 10,848.92 |
| 10/10/2022 | 2.10 | 2.12 | 2.06 | 2.10 | -0.02 | -0.94 | 3,831,215 | 8,023.48 |
| 07/10/2022 | 2.18 | 2.20 | 2.10 | 2.12 | -0.06 | -2.75 | 5,490,899 | 11,740.00 |
| 06/10/2022 | 2.16 | 2.24 | 2.16 | 2.18 | +0.02 | +0.93 | 6,095,145 | 13,350.20 |
| 05/10/2022 | 2.12 | 2.22 | 2.10 | 2.16 | +0.06 | +2.86 | 15,341,930 | 33,221.51 |
| 04/10/2022 | 2.14 | 2.16 | 2.08 | 2.10 | 0.00 | 0.00 | 4,772,850 | 10,074.18 |
| 03/10/2022 | 2.14 | 2.16 | 2.06 | 2.10 | -0.04 | -1.87 | 6,810,164 | 14,302.14 |
The Information is provided for informative and educational purposes only.
