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) |
|---|---|---|---|---|---|---|---|---|
| 15/10/2021 | 3.94 | 4.02 | 3.72 | 3.80 | -0.14 | -3.55 | 5,912,384 | 22,720.98 |
| 14/10/2021 | 4.26 | 4.28 | 3.90 | 3.94 | -0.34 | -7.94 | 10,578,329 | 42,932.98 |
| 12/10/2021 | 4.02 | 4.28 | 4.02 | 4.28 | +0.16 | +3.88 | 8,220,087 | 34,388.05 |
| 11/10/2021 | 4.02 | 4.18 | 3.92 | 4.12 | +0.02 | +0.49 | 6,755,392 | 27,437.84 |
| 08/10/2021 | 4.72 | 4.82 | 3.90 | 4.10 | -0.56 | -12.02 | 25,541,089 | 110,506.84 |
| 07/10/2021 | 4.10 | 4.88 | 4.08 | 4.66 | +0.58 | +14.22 | 34,371,999 | 156,607.78 |
| 06/10/2021 | 3.94 | 4.10 | 3.94 | 4.08 | +0.10 | +2.51 | 8,919,162 | 35,948.49 |
| 05/10/2021 | 4.02 | 4.02 | 3.90 | 3.98 | +0.02 | +0.51 | 5,414,812 | 21,459.54 |
| 04/10/2021 | 3.84 | 4.00 | 3.74 | 3.96 | +0.12 | +3.13 | 13,888,143 | 54,278.31 |
| 01/10/2021 | 3.80 | 4.00 | 3.78 | 3.84 | -0.04 | -1.03 | 20,696,709 | 80,579.45 |
| 30/09/2021 | 3.60 | 3.90 | 3.56 | 3.88 | +0.28 | +7.78 | 29,596,769 | 110,121.48 |
| 29/09/2021 | 3.42 | 3.66 | 3.38 | 3.60 | +0.10 | +2.86 | 23,839,648 | 84,620.55 |
| 28/09/2021 | 2.94 | 3.70 | 2.82 | 3.50 | +0.62 | +21.53 | 169,201,161 | 570,293.47 |
| 27/09/2021 | 3.00 | 3.08 | 2.80 | 2.88 | -0.10 | -3.36 | 42,865,461 | 126,991.00 |
| 23/09/2021 | 2.84 | 2.98 | 2.76 | 2.98 | +0.28 | +10.37 | 64,981,948 | 187,065.09 |
| 22/09/2021 | 2.48 | 2.96 | 2.48 | 2.70 | +0.26 | +10.66 | 61,490,760 | 168,592.28 |
| 21/09/2021 | 2.30 | 2.44 | 2.30 | 2.44 | +0.12 | +5.17 | 2,888,318 | 6,874.02 |
| 20/09/2021 | 2.40 | 2.42 | 2.32 | 2.32 | -0.06 | -2.52 | 2,438,300 | 5,777.77 |
| 17/09/2021 | 2.50 | 2.50 | 2.38 | 2.38 | -0.06 | -2.46 | 2,843,801 | 6,897.17 |
| 16/09/2021 | 2.44 | 2.46 | 2.42 | 2.44 | +0.02 | +0.83 | 764,802 | 1,868.96 |
| 15/09/2021 | 2.54 | 2.60 | 2.40 | 2.42 | -0.08 | -3.20 | 7,481,681 | 18,649.49 |
| 14/09/2021 | 2.42 | 2.52 | 2.42 | 2.50 | +0.06 | +2.46 | 3,134,982 | 7,743.39 |
| 13/09/2021 | 2.46 | 2.46 | 2.40 | 2.44 | +0.02 | +0.83 | 1,250,427 | 3,035.39 |
| 10/09/2021 | 2.42 | 2.48 | 2.42 | 2.42 | 0.00 | 0.00 | 1,552,100 | 3,796.58 |
| 09/09/2021 | 2.42 | 2.46 | 2.38 | 2.42 | +0.02 | +0.83 | 1,926,403 | 4,649.37 |
| 08/09/2021 | 2.46 | 2.50 | 2.38 | 2.40 | -0.02 | -0.83 | 3,301,908 | 8,015.07 |
| 07/09/2021 | 2.58 | 2.60 | 2.42 | 2.42 | -0.14 | -5.47 | 3,190,212 | 7,871.93 |
| 06/09/2021 | 2.48 | 2.58 | 2.46 | 2.56 | +0.08 | +3.23 | 3,093,394 | 7,832.32 |
| 03/09/2021 | 2.56 | 2.56 | 2.48 | 2.48 | -0.04 | -1.59 | 3,499,701 | 8,803.93 |
| 02/09/2021 | 2.52 | 2.58 | 2.52 | 2.52 | 0.00 | 0.00 | 3,386,035 | 8,637.90 |
| 01/09/2021 | 2.64 | 2.66 | 2.48 | 2.52 | -0.12 | -4.55 | 7,593,728 | 19,331.41 |
The Information is provided for informative and educational purposes only.
