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) |
|---|---|---|---|---|---|---|---|---|
| 20/01/2022 | 402.00 | 404.00 | 396.00 | 397.00 | -1.00 | -0.25 | 630,950 | 251,404.63 |
| 19/01/2022 | 396.00 | 402.00 | 395.00 | 398.00 | +1.00 | +0.25 | 1,007,850 | 401,496.12 |
| 18/01/2022 | 412.00 | 418.00 | 396.00 | 397.00 | -15.00 | -3.64 | 1,812,809 | 729,093.39 |
| 17/01/2022 | 410.00 | 416.00 | 406.00 | 412.00 | +4.00 | +0.98 | 1,026,445 | 421,809.42 |
| 14/01/2022 | 412.00 | 414.00 | 404.00 | 408.00 | -6.00 | -1.45 | 1,152,947 | 471,563.02 |
| 13/01/2022 | 420.00 | 422.00 | 412.00 | 414.00 | -4.00 | -0.96 | 945,763 | 392,285.69 |
| 12/01/2022 | 416.00 | 420.00 | 412.00 | 418.00 | +8.00 | +1.95 | 2,296,147 | 956,453.42 |
| 11/01/2022 | 402.00 | 416.00 | 400.00 | 410.00 | +15.00 | +3.80 | 3,787,180 | 1,554,520.59 |
| 10/01/2022 | 402.00 | 402.00 | 393.00 | 395.00 | -1.00 | -0.25 | 984,941 | 390,185.27 |
| 07/01/2022 | 397.00 | 404.00 | 396.00 | 396.00 | +2.00 | +0.51 | 1,124,634 | 448,586.01 |
| 06/01/2022 | 399.00 | 402.00 | 394.00 | 394.00 | -8.00 | -1.99 | 1,866,503 | 739,725.49 |
| 05/01/2022 | 404.00 | 406.00 | 400.00 | 402.00 | +2.00 | +0.50 | 849,023 | 342,095.45 |
| 04/01/2022 | 414.00 | 414.00 | 400.00 | 400.00 | -12.00 | -2.91 | 3,494,733 | 1,420,912.70 |
| 30/12/2021 | 410.00 | 414.00 | 393.00 | 412.00 | -2.00 | -0.48 | 9,928,379 | 4,007,314.95 |
| 29/12/2021 | 434.00 | 440.00 | 402.00 | 414.00 | -26.00 | -5.91 | 8,733,135 | 3,598,746.01 |
| 28/12/2021 | 440.00 | 448.00 | 436.00 | 440.00 | +4.00 | +0.92 | 1,969,631 | 868,525.28 |
| 27/12/2021 | 428.00 | 440.00 | 420.00 | 436.00 | +16.00 | +3.81 | 2,328,207 | 1,008,994.35 |
| 24/12/2021 | 420.00 | 424.00 | 414.00 | 420.00 | +2.00 | +0.48 | 965,852 | 404,960.54 |
| 23/12/2021 | 420.00 | 424.00 | 412.00 | 418.00 | +4.00 | +0.97 | 2,168,224 | 905,593.76 |
| 22/12/2021 | 406.00 | 416.00 | 400.00 | 414.00 | +14.00 | +3.50 | 2,090,745 | 856,896.28 |
| 21/12/2021 | 410.00 | 412.00 | 397.00 | 400.00 | 0.00 | 0.00 | 2,194,346 | 883,067.01 |
| 20/12/2021 | 426.00 | 428.00 | 399.00 | 400.00 | -26.00 | -6.10 | 3,421,922 | 1,395,933.95 |
| 17/12/2021 | 440.00 | 442.00 | 426.00 | 426.00 | -12.00 | -2.74 | 1,793,295 | 770,435.42 |
| 16/12/2021 | 436.00 | 438.00 | 426.00 | 438.00 | +8.00 | +1.86 | 1,876,184 | 811,711.55 |
| 15/12/2021 | 438.00 | 442.00 | 426.00 | 430.00 | -10.00 | -2.27 | 1,823,895 | 787,693.29 |
| 14/12/2021 | 422.00 | 456.00 | 422.00 | 440.00 | +16.00 | +3.77 | 4,407,367 | 1,944,667.77 |
| 13/12/2021 | 434.00 | 436.00 | 422.00 | 424.00 | -4.00 | -0.93 | 734,053 | 312,902.55 |
| 09/12/2021 | 432.00 | 450.00 | 424.00 | 428.00 | -2.00 | -0.47 | 2,802,203 | 1,221,670.78 |
| 08/12/2021 | 424.00 | 436.00 | 424.00 | 430.00 | +10.00 | +2.38 | 1,315,571 | 566,626.11 |
| 07/12/2021 | 422.00 | 428.00 | 416.00 | 420.00 | +2.00 | +0.48 | 939,328 | 395,498.20 |
| 03/12/2021 | 432.00 | 434.00 | 414.00 | 418.00 | -18.00 | -4.13 | 1,906,919 | 802,329.10 |
| 02/12/2021 | 446.00 | 448.00 | 426.00 | 436.00 | -6.00 | -1.36 | 1,391,327 | 607,765.11 |
| 01/12/2021 | 454.00 | 460.00 | 436.00 | 442.00 | -4.00 | -0.90 | 2,203,231 | 981,789.97 |
The Information is provided for informative and educational purposes only.
