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) |
|---|---|---|---|---|---|---|---|---|
| 09/12/2022 | 3.68 | 3.72 | 3.64 | 3.64 | 0.00 | 0.00 | 5,328,047 | 19,583.35 |
| 08/12/2022 | 3.66 | 3.68 | 3.64 | 3.64 | -0.02 | -0.55 | 2,582,795 | 9,433.01 |
| 07/12/2022 | 3.66 | 3.76 | 3.64 | 3.66 | +0.02 | +0.55 | 11,471,104 | 42,282.81 |
| 06/12/2022 | 3.70 | 3.70 | 3.64 | 3.64 | -0.04 | -1.09 | 4,904,428 | 17,960.93 |
| 02/12/2022 | 3.68 | 3.74 | 3.66 | 3.68 | +0.02 | +0.55 | 6,934,939 | 25,620.86 |
| 01/12/2022 | 3.72 | 3.76 | 3.66 | 3.66 | 0.00 | 0.00 | 10,822,991 | 40,021.48 |
| 30/11/2022 | 3.70 | 3.74 | 3.66 | 3.66 | 0.00 | 0.00 | 7,671,607 | 28,308.23 |
| 29/11/2022 | 3.70 | 3.72 | 3.62 | 3.66 | +0.02 | +0.55 | 11,816,011 | 43,511.47 |
| 28/11/2022 | 3.80 | 3.82 | 3.64 | 3.64 | -0.22 | -5.70 | 27,908,339 | 103,684.31 |
| 25/11/2022 | 3.62 | 4.10 | 3.60 | 3.86 | +0.24 | +6.63 | 114,917,531 | 450,228.81 |
| 24/11/2022 | 3.66 | 3.76 | 3.60 | 3.62 | -0.04 | -1.09 | 7,627,390 | 27,963.03 |
| 23/11/2022 | 3.74 | 3.76 | 3.62 | 3.66 | -0.04 | -1.08 | 4,949,571 | 18,245.70 |
| 22/11/2022 | 3.78 | 3.80 | 3.70 | 3.70 | -0.06 | -1.60 | 5,435,840 | 20,268.44 |
| 21/11/2022 | 3.80 | 3.84 | 3.76 | 3.76 | -0.08 | -2.08 | 4,122,345 | 15,630.35 |
| 18/11/2022 | 3.80 | 3.92 | 3.80 | 3.84 | +0.04 | +1.05 | 7,945,536 | 30,604.95 |
| 17/11/2022 | 3.90 | 3.92 | 3.80 | 3.80 | -0.10 | -2.56 | 6,158,359 | 23,687.87 |
| 16/11/2022 | 3.90 | 3.94 | 3.88 | 3.90 | -0.02 | -0.51 | 3,671,109 | 14,337.86 |
| 15/11/2022 | 3.88 | 3.98 | 3.88 | 3.92 | +0.02 | +0.51 | 6,593,625 | 25,874.54 |
| 14/11/2022 | 4.02 | 4.04 | 3.90 | 3.90 | -0.16 | -3.94 | 8,232,633 | 32,356.90 |
| 11/11/2022 | 4.12 | 4.16 | 4.04 | 4.06 | +0.04 | +1.00 | 8,398,437 | 34,375.30 |
| 10/11/2022 | 4.12 | 4.12 | 4.02 | 4.02 | -0.18 | -4.29 | 15,245,465 | 62,011.05 |
| 09/11/2022 | 4.30 | 4.36 | 4.20 | 4.20 | -0.20 | -4.55 | 28,739,440 | 122,461.05 |
| 08/11/2022 | 4.54 | 4.60 | 4.40 | 4.40 | -0.14 | -3.08 | 51,668,093 | 232,241.28 |
| 07/11/2022 | 4.46 | 4.64 | 4.46 | 4.54 | +0.10 | +2.25 | 93,053,229 | 422,696.35 |
| 04/11/2022 | 4.38 | 4.52 | 4.38 | 4.44 | +0.08 | +1.83 | 43,445,539 | 193,183.12 |
| 03/11/2022 | 4.34 | 4.42 | 4.34 | 4.36 | +0.02 | +0.46 | 10,493,142 | 45,822.43 |
| 02/11/2022 | 4.42 | 4.54 | 4.34 | 4.34 | -0.04 | -0.91 | 48,715,481 | 215,868.38 |
| 01/11/2022 | 4.38 | 4.42 | 4.34 | 4.38 | -0.08 | -1.79 | 22,233,219 | 97,450.93 |
The Information is provided for informative and educational purposes only.
