Companies/Securities in Focus
CFRESH : SEAFRESH INDUSTRY 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) |
|---|---|---|---|---|---|---|---|---|
| 16/06/2021 | 2.20 | 2.26 | 2.18 | 2.24 | +0.06 | +2.75 | 8,017,686 | 17,870.74 |
| 15/06/2021 | 2.22 | 2.22 | 2.18 | 2.18 | -0.04 | -1.80 | 3,122,811 | 6,867.39 |
| 14/06/2021 | 2.20 | 2.26 | 2.20 | 2.22 | +0.04 | +1.83 | 7,200,183 | 16,041.83 |
| 11/06/2021 | 2.20 | 2.22 | 2.18 | 2.18 | -0.02 | -0.91 | 2,000,394 | 4,393.98 |
| 10/06/2021 | 2.20 | 2.22 | 2.18 | 2.20 | +0.02 | +0.92 | 1,860,038 | 4,079.04 |
| 09/06/2021 | 2.20 | 2.20 | 2.16 | 2.18 | 0.00 | 0.00 | 2,912,234 | 6,373.52 |
| 08/06/2021 | 2.22 | 2.24 | 2.16 | 2.18 | -0.02 | -0.91 | 4,570,106 | 9,981.95 |
| 07/06/2021 | 2.26 | 2.26 | 2.20 | 2.20 | -0.04 | -1.79 | 4,344,049 | 9,657.58 |
| 04/06/2021 | 2.26 | 2.28 | 2.24 | 2.24 | 0.00 | 0.00 | 3,563,764 | 8,065.94 |
| 02/06/2021 | 2.24 | 2.30 | 2.22 | 2.24 | +0.02 | +0.90 | 10,812,845 | 24,520.70 |
| 01/06/2021 | 2.26 | 2.26 | 2.22 | 2.22 | -0.02 | -0.89 | 4,082,009 | 9,117.93 |
| 31/05/2021 | 2.26 | 2.28 | 2.22 | 2.24 | -0.02 | -0.88 | 5,697,519 | 12,807.66 |
| 28/05/2021 | 2.20 | 2.32 | 2.18 | 2.26 | +0.06 | +2.73 | 24,761,698 | 56,247.58 |
| 27/05/2021 | 2.14 | 2.24 | 2.12 | 2.20 | +0.08 | +3.77 | 15,615,089 | 34,187.03 |
| 25/05/2021 | 2.10 | 2.18 | 2.10 | 2.12 | +0.04 | +1.92 | 10,220,590 | 21,829.93 |
| 24/05/2021 | 2.08 | 2.14 | 2.08 | 2.08 | 0.00 | 0.00 | 3,993,464 | 8,400.77 |
| 21/05/2021 | 2.14 | 2.18 | 2.08 | 2.08 | -0.02 | -0.95 | 13,180,712 | 28,030.39 |
| 20/05/2021 | 2.34 | 2.36 | 1.90 | 2.10 | -0.40 | -16.00 | 38,320,246 | 82,842.48 |
| 19/05/2021 | 2.50 | 2.52 | 2.46 | 2.50 | -0.04 | -1.57 | 3,520,017 | 8,763.05 |
| 18/05/2021 | 2.40 | 2.54 | 2.40 | 2.54 | +0.14 | +5.83 | 3,220,000 | 8,019.38 |
| 17/05/2021 | 2.52 | 2.52 | 2.36 | 2.40 | -0.12 | -4.76 | 2,431,608 | 5,881.55 |
| 14/05/2021 | 2.52 | 2.58 | 2.44 | 2.52 | +0.04 | +1.61 | 4,405,500 | 11,096.60 |
| 13/05/2021 | 2.66 | 2.66 | 2.30 | 2.48 | -0.24 | -8.82 | 15,753,951 | 39,854.24 |
| 12/05/2021 | 2.80 | 2.90 | 2.70 | 2.72 | -0.20 | -6.85 | 22,271,957 | 62,887.60 |
| 11/05/2021 | 2.64 | 2.92 | 2.62 | 2.92 | +0.36 | +14.06 | 60,550,105 | 167,205.19 |
| 10/05/2021 | 2.50 | 2.64 | 2.50 | 2.56 | +0.04 | +1.59 | 9,447,103 | 24,465.98 |
| 07/05/2021 | 2.64 | 2.64 | 2.50 | 2.52 | -0.08 | -3.08 | 6,873,353 | 17,617.07 |
| 06/05/2021 | 2.30 | 2.62 | 2.30 | 2.60 | +0.28 | +12.07 | 22,733,441 | 57,232.87 |
| 05/05/2021 | 2.42 | 2.42 | 2.32 | 2.32 | -0.12 | -4.92 | 2,812,432 | 6,669.14 |
The Information is provided for informative and educational purposes only.
