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) |
|---|---|---|---|---|---|---|---|---|
| 23/07/2021 | 2.14 | 2.20 | 2.14 | 2.14 | -0.04 | -1.83 | 1,996,870 | 4,320.68 |
| 22/07/2021 | 2.14 | 2.22 | 2.12 | 2.18 | +0.02 | +0.93 | 2,970,051 | 6,452.14 |
| 21/07/2021 | 2.16 | 2.18 | 2.12 | 2.16 | -0.02 | -0.92 | 3,276,411 | 7,047.33 |
| 20/07/2021 | 2.20 | 2.22 | 2.08 | 2.18 | -0.06 | -2.68 | 9,587,436 | 20,592.90 |
| 19/07/2021 | 2.20 | 2.26 | 2.16 | 2.24 | -0.08 | -3.45 | 7,532,124 | 16,733.49 |
| 16/07/2021 | 2.40 | 2.48 | 2.32 | 2.32 | -0.06 | -2.52 | 35,816,006 | 86,157.52 |
| 15/07/2021 | 2.36 | 2.50 | 2.36 | 2.38 | +0.04 | +1.71 | 38,452,589 | 93,161.31 |
| 14/07/2021 | 2.36 | 2.44 | 2.32 | 2.34 | 0.00 | 0.00 | 51,580,808 | 123,210.99 |
| 13/07/2021 | 2.30 | 2.48 | 2.26 | 2.34 | +0.12 | +5.41 | 125,135,834 | 296,303.11 |
| 12/07/2021 | 2.12 | 2.24 | 2.12 | 2.22 | +0.12 | +5.71 | 14,556,028 | 31,889.04 |
| 09/07/2021 | 2.08 | 2.16 | 2.04 | 2.10 | -0.02 | -0.94 | 9,093,456 | 19,070.92 |
| 08/07/2021 | 2.24 | 2.26 | 2.12 | 2.12 | -0.16 | -7.02 | 16,981,847 | 37,204.18 |
| 07/07/2021 | 2.16 | 2.32 | 2.12 | 2.28 | +0.14 | +6.54 | 41,434,008 | 93,433.79 |
| 06/07/2021 | 2.14 | 2.18 | 2.12 | 2.14 | 0.00 | 0.00 | 2,186,301 | 4,710.44 |
| 05/07/2021 | 2.14 | 2.16 | 2.14 | 2.14 | +0.02 | +0.94 | 1,167,439 | 2,507.70 |
| 02/07/2021 | 2.18 | 2.18 | 2.12 | 2.12 | -0.04 | -1.85 | 2,117,526 | 4,534.30 |
| 01/07/2021 | 2.16 | 2.18 | 2.14 | 2.16 | +0.02 | +0.93 | 1,196,510 | 2,578.14 |
| 30/06/2021 | 2.16 | 2.22 | 2.14 | 2.14 | 0.00 | 0.00 | 5,717,829 | 12,488.12 |
| 29/06/2021 | 2.16 | 2.18 | 2.12 | 2.14 | +0.02 | +0.94 | 1,307,379 | 2,803.48 |
| 28/06/2021 | 2.12 | 2.16 | 2.10 | 2.12 | -0.02 | -0.93 | 1,741,978 | 3,703.18 |
| 25/06/2021 | 2.12 | 2.20 | 2.10 | 2.14 | +0.02 | +0.94 | 6,652,186 | 14,277.87 |
| 24/06/2021 | 2.16 | 2.20 | 2.10 | 2.12 | -0.04 | -1.85 | 3,564,696 | 7,583.04 |
| 23/06/2021 | 2.20 | 2.22 | 2.16 | 2.16 | -0.04 | -1.82 | 2,290,446 | 5,009.14 |
| 22/06/2021 | 2.26 | 2.28 | 2.20 | 2.20 | 0.00 | 0.00 | 4,738,238 | 10,571.51 |
| 21/06/2021 | 2.12 | 2.24 | 2.12 | 2.20 | +0.06 | +2.80 | 9,843,622 | 21,652.79 |
| 18/06/2021 | 2.22 | 2.24 | 2.10 | 2.14 | -0.06 | -2.73 | 7,936,805 | 17,225.10 |
| 17/06/2021 | 2.32 | 2.32 | 2.20 | 2.20 | -0.04 | -1.79 | 12,326,583 | 27,901.24 |
| 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 |
The Information is provided for informative and educational purposes only.
