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) |
|---|---|---|---|---|---|---|---|---|
| 13/05/2022 | 8.40 | 8.55 | 8.30 | 8.50 | +0.20 | +2.41 | 7,420,411 | 62,519.30 |
| 12/05/2022 | 8.90 | 8.90 | 8.30 | 8.30 | -0.80 | -8.79 | 11,280,060 | 96,623.96 |
| 11/05/2022 | 9.25 | 9.25 | 8.90 | 9.10 | -0.15 | -1.62 | 7,690,191 | 69,685.13 |
| 10/05/2022 | 8.70 | 9.35 | 8.50 | 9.25 | +0.45 | +5.11 | 12,886,142 | 116,493.24 |
| 09/05/2022 | 9.10 | 9.25 | 8.60 | 8.80 | -0.60 | -6.38 | 11,992,452 | 105,945.25 |
| 06/05/2022 | 9.20 | 9.55 | 9.05 | 9.40 | -0.30 | -3.09 | 9,856,476 | 91,486.49 |
| 05/05/2022 | 10.10 | 10.40 | 9.30 | 9.70 | -0.40 | -3.96 | 14,294,584 | 140,080.47 |
| 03/05/2022 | 10.80 | 10.80 | 10.00 | 10.10 | -1.00 | -9.01 | 19,659,564 | 202,136.03 |
| 29/04/2022 | 11.70 | 11.80 | 11.00 | 11.10 | -0.80 | -6.72 | 49,386,901 | 566,120.62 |
| 28/04/2022 | 11.20 | 12.10 | 11.20 | 11.90 | +0.90 | +8.18 | 122,811,649 | 1,432,022.64 |
| 27/04/2022 | 11.30 | 11.60 | 10.80 | 11.00 | -0.40 | -3.51 | 62,547,426 | 704,249.36 |
| 26/04/2022 | 12.30 | 12.50 | 11.40 | 11.40 | -0.70 | -5.79 | 109,796,240 | 1,326,339.31 |
| 25/04/2022 | 12.10 | 12.60 | 11.90 | 12.10 | +0.20 | +1.68 | 111,085,297 | 1,363,454.35 |
| 22/04/2022 | 12.50 | 13.00 | 11.70 | 11.90 | -0.80 | -6.30 | 226,413,312 | 2,804,167.51 |
| 21/04/2022 | 11.00 | 12.90 | 10.80 | 12.70 | +2.00 | +18.69 | 235,147,285 | 2,778,878.60 |
| 20/04/2022 | 11.80 | 12.40 | 10.60 | 10.70 | -1.50 | -12.30 | 158,523,251 | 1,830,173.90 |
| 19/04/2022 | 13.10 | 13.40 | 12.20 | 12.20 | -0.20 | -1.61 | 283,105,694 | 3,613,558.18 |
| 18/04/2022 | 10.30 | 12.40 | 9.90 | 12.40 | +2.65 | +27.18 | 269,772,078 | 2,960,709.04 |
| 12/04/2022 | 10.30 | 10.90 | 9.65 | 9.75 | -0.05 | -0.51 | 241,873,617 | 2,499,735.17 |
| 11/04/2022 | 8.15 | 10.40 | 8.10 | 9.80 | +1.60 | +19.51 | 482,571,266 | 4,600,368.58 |
| 08/04/2022 | 7.65 | 8.75 | 7.65 | 8.20 | +0.60 | +7.89 | 185,653,468 | 1,542,219.91 |
| 07/04/2022 | 7.45 | 7.65 | 7.35 | 7.60 | +0.10 | +1.33 | 14,619,157 | 109,766.94 |
| 05/04/2022 | 7.65 | 7.80 | 7.50 | 7.50 | -0.10 | -1.32 | 18,871,479 | 144,168.86 |
| 04/04/2022 | 7.90 | 8.00 | 7.60 | 7.60 | -0.25 | -3.18 | 34,065,022 | 264,914.14 |
| 01/04/2022 | 7.30 | 7.90 | 7.25 | 7.85 | +0.55 | +7.53 | 84,866,233 | 652,403.93 |
The Information is provided for informative and educational purposes only.
