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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/05/2022 | 8.60 | 8.60 | 8.40 | 8.45 | -0.10 | -1.17 | 13,805,217 | 117,188.68 |
| 30/05/2022 | 8.50 | 8.65 | 8.45 | 8.55 | +0.10 | +1.18 | 16,768,269 | 143,090.47 |
| 27/05/2022 | 8.50 | 8.60 | 8.30 | 8.45 | +0.05 | +0.60 | 22,425,164 | 190,082.24 |
| 26/05/2022 | 8.80 | 8.80 | 8.40 | 8.40 | -0.30 | -3.45 | 29,107,249 | 249,736.76 |
| 25/05/2022 | 8.45 | 8.85 | 8.25 | 8.70 | +0.40 | +4.82 | 47,551,454 | 409,585.77 |
| 24/05/2022 | 8.55 | 8.65 | 8.25 | 8.30 | -0.30 | -3.49 | 18,736,336 | 158,319.58 |
| 23/05/2022 | 8.50 | 8.90 | 8.45 | 8.60 | +0.30 | +3.61 | 40,520,952 | 351,850.65 |
| 20/05/2022 | 8.05 | 8.45 | 7.80 | 8.30 | +0.30 | +3.75 | 19,815,841 | 162,097.56 |
| 19/05/2022 | 7.50 | 8.20 | 7.50 | 8.00 | +0.25 | +3.23 | 20,198,065 | 161,032.49 |
| 18/05/2022 | 7.90 | 8.00 | 7.60 | 7.75 | -0.40 | -4.91 | 21,716,731 | 168,731.69 |
| 17/05/2022 | 8.50 | 8.55 | 8.05 | 8.15 | -0.35 | -4.12 | 15,763,077 | 129,215.07 |
| 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 |
The Information is provided for informative and educational purposes only.
