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) |
|---|---|---|---|---|---|---|---|---|
| 06/08/2020 | 116.00 | 116.00 | 111.00 | 111.00 | -5.50 | -4.72 | 3,645,238 | 413,573.86 |
| 05/08/2020 | 115.50 | 118.50 | 113.50 | 116.50 | +3.00 | +2.64 | 6,179,397 | 718,601.05 |
| 04/08/2020 | 120.00 | 124.00 | 113.50 | 113.50 | -9.50 | -7.72 | 13,808,410 | 1,642,759.70 |
| 03/08/2020 | 110.00 | 123.00 | 106.00 | 123.00 | +9.50 | +8.37 | 12,040,223 | 1,372,190.51 |
| 31/07/2020 | 124.00 | 124.00 | 113.00 | 113.50 | -5.50 | -4.62 | 9,721,523 | 1,142,561.16 |
| 30/07/2020 | 113.50 | 119.00 | 109.50 | 119.00 | +15.50 | +14.98 | 13,533,800 | 1,575,018.15 |
| 29/07/2020 | 95.00 | 103.50 | 94.75 | 103.50 | +13.50 | +15.00 | 9,263,989 | 918,184.96 |
| 24/07/2020 | 88.50 | 93.50 | 87.50 | 90.00 | +3.00 | +3.45 | 6,158,517 | 557,758.32 |
| 23/07/2020 | 86.50 | 89.00 | 86.25 | 87.00 | -0.25 | -0.29 | 2,694,432 | 235,966.51 |
| 22/07/2020 | 86.50 | 91.75 | 85.75 | 87.25 | +2.75 | +3.25 | 9,044,320 | 801,249.17 |
| 21/07/2020 | 81.00 | 89.50 | 80.75 | 84.50 | +4.75 | +5.96 | 8,036,016 | 682,806.28 |
| 20/07/2020 | 78.25 | 79.75 | 77.25 | 79.75 | +1.75 | +2.24 | 2,829,493 | 222,423.16 |
| 17/07/2020 | 78.00 | 80.00 | 77.25 | 78.00 | 0.00 | 0.00 | 4,587,974 | 360,540.12 |
| 16/07/2020 | 78.00 | 78.25 | 76.00 | 78.00 | 0.00 | 0.00 | 2,051,747 | 159,100.83 |
| 15/07/2020 | 77.25 | 78.25 | 75.75 | 78.00 | +2.00 | +2.63 | 3,475,883 | 269,079.81 |
| 14/07/2020 | 82.50 | 82.75 | 74.00 | 76.00 | -2.25 | -2.88 | 6,841,013 | 537,509.81 |
| 13/07/2020 | 69.75 | 79.25 | 69.50 | 78.25 | +8.75 | +12.59 | 9,091,851 | 691,324.34 |
| 10/07/2020 | 61.00 | 69.50 | 61.00 | 69.50 | +9.00 | +14.88 | 8,279,314 | 557,514.04 |
| 09/07/2020 | 59.25 | 61.25 | 59.00 | 60.50 | +1.75 | +2.98 | 2,337,308 | 141,791.37 |
| 08/07/2020 | 60.00 | 60.50 | 58.75 | 58.75 | -1.00 | -1.67 | 978,955 | 57,985.60 |
| 07/07/2020 | 59.25 | 62.00 | 59.25 | 59.75 | +1.25 | +2.14 | 3,026,834 | 184,070.51 |
| 03/07/2020 | 58.50 | 58.75 | 57.75 | 58.50 | +0.50 | +0.86 | 849,823 | 49,610.08 |
| 02/07/2020 | 58.00 | 58.50 | 57.50 | 58.00 | 0.00 | 0.00 | 824,689 | 47,822.92 |
| 01/07/2020 | 54.00 | 58.25 | 54.00 | 58.00 | +4.25 | +7.91 | 3,047,004 | 170,012.99 |
The Information is provided for informative and educational purposes only.
