Companies/Securities in Focus
DELTA : DELTA ELECTRONICS (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2021 | 530.00 | 540.00 | 502.00 | 502.00 | -54.00 | -9.71 | 1,534,079 | 796,102.98 |
| 26/01/2021 | 482.00 | 556.00 | 474.00 | 556.00 | +52.00 | +10.32 | 2,962,867 | 1,544,322.16 |
| 25/01/2021 | 540.00 | 542.00 | 496.00 | 504.00 | -40.00 | -7.35 | 1,251,043 | 639,466.61 |
| 22/01/2021 | 548.00 | 578.00 | 524.00 | 544.00 | -14.00 | -2.51 | 2,274,523 | 1,244,022.54 |
| 21/01/2021 | 584.00 | 592.00 | 556.00 | 558.00 | -42.00 | -7.00 | 1,708,981 | 974,729.93 |
| 20/01/2021 | 602.00 | 612.00 | 574.00 | 600.00 | -22.00 | -3.54 | 1,621,115 | 960,432.48 |
| 19/01/2021 | 580.00 | 622.00 | 576.00 | 622.00 | +62.00 | +11.07 | 1,962,037 | 1,191,130.37 |
| 18/01/2021 | 544.00 | 574.00 | 526.00 | 560.00 | -20.00 | -3.45 | 1,551,436 | 851,949.72 |
| 15/01/2021 | 610.00 | 632.00 | 544.00 | 580.00 | -50.00 | -7.94 | 2,543,054 | 1,469,321.54 |
| 14/01/2021 | 660.00 | 692.00 | 610.00 | 630.00 | -70.00 | -10.00 | 3,082,975 | 1,981,810.03 |
| 13/01/2021 | 746.00 | 746.00 | 700.00 | 700.00 | -32.00 | -4.37 | 1,472,082 | 1,058,723.59 |
| 12/01/2021 | 726.00 | 744.00 | 686.00 | 732.00 | -16.00 | -2.14 | 2,397,744 | 1,723,834.69 |
| 11/01/2021 | 736.00 | 804.00 | 688.00 | 748.00 | +30.00 | +4.18 | 3,836,851 | 2,912,770.11 |
| 08/01/2021 | 582.00 | 718.00 | 582.00 | 718.00 | +154.00 | +27.30 | 5,831,733 | 3,887,063.49 |
| 07/01/2021 | 564.00 | 574.00 | 544.00 | 564.00 | -4.00 | -0.70 | 2,543,595 | 1,426,670.89 |
| 06/01/2021 | 570.00 | 608.00 | 526.00 | 568.00 | -88.00 | -13.41 | 3,489,393 | 1,970,495.10 |
| 05/01/2021 | 556.00 | 656.00 | 530.00 | 656.00 | +128.00 | +24.24 | 10,728,311 | 6,174,559.89 |
| 04/01/2021 | 510.00 | 540.00 | 482.00 | 528.00 | +42.00 | +8.64 | 9,498,615 | 4,882,900.20 |
| 30/12/2020 | 444.00 | 566.00 | 442.00 | 486.00 | +48.00 | +10.96 | 21,915,510 | 11,267,072.17 |
| 29/12/2020 | 498.00 | 576.00 | 396.00 | 438.00 | -122.00 | -21.79 | 17,992,012 | 8,480,824.15 |
| 28/12/2020 | 730.00 | 838.00 | 560.00 | 560.00 | -124.00 | -18.13 | 15,945,420 | 12,363,918.50 |
| 25/12/2020 | 574.00 | 686.00 | 570.00 | 684.00 | +148.00 | +27.61 | 13,186,242 | 8,606,554.15 |
| 24/12/2020 | 420.00 | 544.00 | 408.00 | 536.00 | +116.00 | +27.62 | 15,758,259 | 7,406,347.54 |
| 23/12/2020 | 377.00 | 444.00 | 376.00 | 420.00 | +42.00 | +11.11 | 10,426,631 | 4,235,992.53 |
| 22/12/2020 | 368.00 | 378.00 | 364.00 | 378.00 | +17.00 | +4.71 | 3,204,498 | 1,192,260.37 |
| 21/12/2020 | 356.00 | 381.00 | 356.00 | 361.00 | 0.00 | 0.00 | 4,785,926 | 1,771,667.46 |
| 18/12/2020 | 356.00 | 362.00 | 353.00 | 361.00 | +5.00 | +1.40 | 4,539,626 | 1,629,417.40 |
| 17/12/2020 | 348.00 | 365.00 | 341.00 | 356.00 | +10.00 | +2.89 | 5,621,344 | 2,002,184.97 |
| 16/12/2020 | 359.00 | 362.00 | 336.00 | 346.00 | -8.00 | -2.26 | 3,695,519 | 1,288,534.92 |
| 15/12/2020 | 370.00 | 370.00 | 347.00 | 354.00 | -20.00 | -5.35 | 4,752,608 | 1,711,145.13 |
| 14/12/2020 | 378.00 | 379.00 | 354.00 | 374.00 | +31.00 | +9.04 | 7,559,605 | 2,776,640.55 |
| 09/12/2020 | 350.00 | 406.00 | 336.00 | 343.00 | +16.00 | +4.89 | 17,097,928 | 6,340,002.04 |
| 08/12/2020 | 258.00 | 332.00 | 258.00 | 327.00 | +70.00 | +27.24 | 12,574,737 | 3,764,863.64 |
| 04/12/2020 | 249.00 | 257.00 | 246.00 | 257.00 | +10.00 | +4.05 | 4,678,823 | 1,186,547.93 |
| 03/12/2020 | 234.00 | 247.00 | 230.00 | 247.00 | +15.00 | +6.47 | 4,808,821 | 1,149,043.45 |
| 02/12/2020 | 231.00 | 238.00 | 227.00 | 232.00 | +4.00 | +1.75 | 3,695,163 | 855,414.28 |
| 01/12/2020 | 232.00 | 234.00 | 226.00 | 228.00 | -3.00 | -1.30 | 3,396,930 | 782,773.11 |
The Information is provided for informative and educational purposes only.
