Companies/Securities in Focus
ZIGA : ZIGA INNOVATION 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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 5.70 | 5.85 | 5.60 | 5.75 | +0.15 | +2.68 | 10,156,834 | 57,947.50 |
| 30/06/2022 | 5.95 | 5.95 | 5.60 | 5.60 | -0.30 | -5.08 | 15,587,427 | 89,460.95 |
| 29/06/2022 | 5.95 | 6.10 | 5.90 | 5.90 | -0.15 | -2.48 | 12,248,241 | 73,230.73 |
| 28/06/2022 | 6.00 | 6.20 | 5.95 | 6.05 | +0.05 | +0.83 | 25,790,127 | 156,038.08 |
| 27/06/2022 | 6.05 | 6.15 | 5.80 | 6.00 | -0.15 | -2.44 | 28,363,190 | 169,772.44 |
| 24/06/2022 | 6.40 | 6.55 | 6.10 | 6.15 | +0.05 | +0.82 | 52,599,220 | 332,614.32 |
| 23/06/2022 | 6.25 | 6.40 | 6.10 | 6.10 | 0.00 | 0.00 | 45,234,218 | 282,373.88 |
| 22/06/2022 | 6.60 | 6.95 | 6.05 | 6.10 | -0.65 | -9.63 | 186,628,553 | 1,225,467.78 |
| 21/06/2022 | 5.55 | 6.85 | 5.35 | 6.75 | +1.40 | +26.17 | 298,506,172 | 1,924,473.73 |
| 20/06/2022 | 6.75 | 6.80 | 5.25 | 5.35 | -1.55 | -22.46 | 54,982,920 | 322,820.76 |
| 17/06/2022 | 6.70 | 6.95 | 6.60 | 6.90 | +0.10 | +1.47 | 15,678,356 | 105,800.94 |
| 16/06/2022 | 7.15 | 7.45 | 6.80 | 6.80 | -0.25 | -3.55 | 18,590,941 | 131,511.46 |
| 15/06/2022 | 7.40 | 7.45 | 7.05 | 7.05 | -0.30 | -4.08 | 13,594,606 | 97,878.50 |
| 14/06/2022 | 7.25 | 7.55 | 7.25 | 7.35 | -0.20 | -2.65 | 13,411,972 | 98,925.18 |
| 13/06/2022 | 7.85 | 7.90 | 7.50 | 7.55 | -0.50 | -6.21 | 14,876,082 | 114,709.90 |
| 10/06/2022 | 8.00 | 8.20 | 7.95 | 8.05 | +0.10 | +1.26 | 11,552,074 | 93,274.19 |
| 09/06/2022 | 7.95 | 8.15 | 7.85 | 7.95 | 0.00 | 0.00 | 14,503,788 | 116,162.65 |
| 08/06/2022 | 8.25 | 8.40 | 7.90 | 7.95 | -0.25 | -3.05 | 22,729,339 | 185,409.04 |
| 07/06/2022 | 8.25 | 8.35 | 8.15 | 8.20 | -0.05 | -0.61 | 9,497,436 | 78,524.17 |
| 06/06/2022 | 8.45 | 8.50 | 8.15 | 8.25 | -0.15 | -1.79 | 15,377,793 | 127,932.04 |
| 02/06/2022 | 8.85 | 8.85 | 8.40 | 8.40 | -0.40 | -4.55 | 26,133,242 | 224,780.63 |
| 01/06/2022 | 8.55 | 9.05 | 8.50 | 8.80 | +0.35 | +4.14 | 63,912,781 | 564,352.13 |
The Information is provided for informative and educational purposes only.
