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) |
|---|---|---|---|---|---|---|---|---|
| 22/01/2021 | 3.36 | 3.60 | 3.36 | 3.46 | +0.10 | +2.98 | 15,155,475 | 53,361.44 |
| 21/01/2021 | 3.34 | 3.44 | 3.34 | 3.36 | +0.02 | +0.60 | 1,130,340 | 3,824.24 |
| 20/01/2021 | 3.48 | 3.48 | 3.34 | 3.34 | -0.12 | -3.47 | 2,432,000 | 8,308.30 |
| 19/01/2021 | 3.58 | 3.58 | 3.46 | 3.46 | -0.08 | -2.26 | 3,364,068 | 11,776.95 |
| 18/01/2021 | 3.20 | 3.54 | 3.10 | 3.54 | +0.34 | +10.62 | 10,452,644 | 35,585.11 |
| 15/01/2021 | 3.32 | 3.34 | 3.18 | 3.20 | -0.14 | -4.19 | 2,148,097 | 6,929.23 |
| 14/01/2021 | 3.44 | 3.48 | 3.28 | 3.34 | -0.08 | -2.34 | 4,850,947 | 16,407.27 |
| 13/01/2021 | 3.54 | 3.90 | 3.42 | 3.42 | -0.08 | -2.29 | 20,206,941 | 73,342.29 |
| 12/01/2021 | 2.96 | 3.54 | 2.94 | 3.50 | +0.58 | +19.86 | 24,248,603 | 81,198.48 |
| 11/01/2021 | 2.78 | 3.02 | 2.72 | 2.92 | +0.14 | +5.04 | 3,652,700 | 10,607.55 |
| 08/01/2021 | 2.78 | 2.80 | 2.76 | 2.78 | +0.02 | +0.72 | 232,810 | 644.46 |
| 07/01/2021 | 2.78 | 2.80 | 2.76 | 2.76 | -0.02 | -0.72 | 218,000 | 604.87 |
| 06/01/2021 | 2.80 | 2.82 | 2.74 | 2.78 | +0.06 | +2.21 | 578,746 | 1,615.59 |
| 05/01/2021 | 2.60 | 2.76 | 2.60 | 2.72 | +0.12 | +4.62 | 561,340 | 1,491.61 |
| 04/01/2021 | 2.64 | 2.64 | 2.60 | 2.60 | -0.06 | -2.26 | 557,420 | 1,451.55 |
| 30/12/2020 | 2.72 | 2.72 | 2.66 | 2.66 | -0.06 | -2.21 | 256,803 | 686.79 |
| 29/12/2020 | 2.78 | 2.78 | 2.68 | 2.72 | -0.06 | -2.16 | 285,930 | 773.16 |
| 28/12/2020 | 2.80 | 2.80 | 2.70 | 2.78 | 0.00 | 0.00 | 180,580 | 497.41 |
| 25/12/2020 | 2.84 | 2.86 | 2.78 | 2.78 | -0.02 | -0.71 | 257,179 | 725.48 |
| 24/12/2020 | 2.88 | 2.88 | 2.78 | 2.80 | -0.02 | -0.71 | 418,321 | 1,182.84 |
| 23/12/2020 | 2.58 | 3.00 | 2.58 | 2.82 | +0.24 | +9.30 | 1,201,550 | 3,426.05 |
| 22/12/2020 | 2.48 | 2.60 | 2.48 | 2.58 | -0.02 | -0.77 | 511,086 | 1,294.62 |
| 21/12/2020 | 2.84 | 2.86 | 2.60 | 2.60 | -0.28 | -9.72 | 1,217,315 | 3,340.72 |
| 18/12/2020 | 2.92 | 2.96 | 2.88 | 2.88 | -0.04 | -1.37 | 496,400 | 1,439.72 |
| 17/12/2020 | 2.88 | 2.98 | 2.88 | 2.92 | +0.04 | +1.39 | 756,000 | 2,222.17 |
| 16/12/2020 | 2.90 | 2.92 | 2.84 | 2.88 | -0.02 | -0.69 | 490,824 | 1,411.74 |
| 15/12/2020 | 2.92 | 2.92 | 2.88 | 2.90 | +0.02 | +0.69 | 397,138 | 1,147.47 |
| 14/12/2020 | 3.02 | 3.02 | 2.86 | 2.88 | -0.12 | -4.00 | 1,718,535 | 5,001.08 |
| 09/12/2020 | 3.08 | 3.08 | 3.00 | 3.00 | -0.08 | -2.60 | 1,155,033 | 3,486.21 |
| 08/12/2020 | 3.12 | 3.14 | 3.06 | 3.08 | -0.04 | -1.28 | 698,149 | 2,160.76 |
| 04/12/2020 | 3.12 | 3.16 | 3.08 | 3.12 | 0.00 | 0.00 | 377,680 | 1,170.39 |
| 03/12/2020 | 3.10 | 3.16 | 3.08 | 3.12 | +0.02 | +0.65 | 372,100 | 1,165.18 |
| 02/12/2020 | 3.12 | 3.20 | 3.08 | 3.10 | -0.02 | -0.64 | 617,000 | 1,931.24 |
| 01/12/2020 | 3.10 | 3.16 | 3.08 | 3.12 | +0.02 | +0.65 | 158,930 | 494.35 |
The Information is provided for informative and educational purposes only.
