Companies/Securities in Focus
DIMET : DIMET (SIAM) 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) |
|---|---|---|---|---|---|---|---|---|
| 27/10/2020 | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00 | 4,759,098 | 493.00 |
| 26/10/2020 | 0.11 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00 | 10,540,597 | 1,159.32 |
| 22/10/2020 | 0.11 | 0.12 | 0.10 | 0.11 | -0.01 | -8.33 | 29,607,300 | 3,257.65 |
| 21/10/2020 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 1,411,500 | 167.29 |
| 20/10/2020 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00 | 9,825,000 | 1,177.34 |
| 19/10/2020 | 0.14 | 0.14 | 0.12 | 0.12 | -0.02 | -14.29 | 19,381,600 | 2,427.81 |
| 16/10/2020 | 0.14 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 1,083,800 | 149.08 |
| 15/10/2020 | 0.14 | 0.16 | 0.13 | 0.14 | 0.00 | 0.00 | 13,826,710 | 1,963.54 |
| 14/10/2020 | 0.13 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00 | 5,645,401 | 775.90 |
| 12/10/2020 | 0.16 | 0.16 | 0.14 | 0.14 | -0.01 | -6.67 | 16,405,300 | 2,335.49 |
| 09/10/2020 | 0.14 | 0.17 | 0.14 | 0.15 | +0.01 | +7.14 | 25,042,064 | 3,877.48 |
| 08/10/2020 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 2,867,100 | 416.50 |
| 07/10/2020 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00 | 1,682,600 | 241.67 |
| 06/10/2020 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67 | 8,733,600 | 1,228.01 |
| 05/10/2020 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00 | 1,280,400 | 189.43 |
| 02/10/2020 | 0.16 | 0.16 | 0.13 | 0.15 | 0.00 | 0.00 | 15,818,200 | 2,310.34 |
| 01/10/2020 | 0.15 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25 | 6,697,005 | 1,012.01 |
| 30/09/2020 | 0.18 | 0.18 | 0.16 | 0.16 | -0.02 | -11.11 | 12,070,100 | 1,954.74 |
| 29/09/2020 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00 | 408,000 | 71.21 |
| 28/09/2020 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00 | 583,400 | 99.76 |
| 25/09/2020 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00 | 360,400 | 64.63 |
| 24/09/2020 | 0.17 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88 | 2,876,500 | 489.47 |
| 23/09/2020 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00 | 3,874,800 | 659.17 |
| 22/09/2020 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00 | 2,950,904 | 498.62 |
| 21/09/2020 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56 | 1,182,780 | 201.44 |
| 18/09/2020 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00 | 5,138,000 | 908.81 |
| 17/09/2020 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26 | 6,438,423 | 1,168.59 |
| 16/09/2020 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00 | 5,241,702 | 1,006.98 |
| 15/09/2020 | 0.19 | 0.20 | 0.18 | 0.20 | +0.02 | +11.11 | 22,221,200 | 4,230.74 |
| 14/09/2020 | 0.16 | 0.18 | 0.15 | 0.18 | -0.11 | -37.93 | 33,642,495 | 5,690.51 |
| 11/09/2020 | 0.32 | 0.32 | 0.29 | 0.29 | -0.04 | -12.12 | 39,159,922 | 11,783.53 |
| 10/09/2020 | 0.37 | 0.37 | 0.31 | 0.33 | -0.03 | -8.33 | 25,854,403 | 8,563.82 |
| 09/09/2020 | 0.34 | 0.38 | 0.33 | 0.36 | +0.02 | +5.88 | 29,211,320 | 10,511.84 |
| 08/09/2020 | 0.31 | 0.34 | 0.31 | 0.34 | +0.04 | +13.33 | 39,184,600 | 12,987.87 |
| 03/09/2020 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23 | 3,124,000 | 937.21 |
| 02/09/2020 | 0.30 | 0.32 | 0.29 | 0.31 | +0.01 | +3.33 | 8,618,500 | 2,594.70 |
| 01/09/2020 | 0.30 | 0.32 | 0.30 | 0.30 | -0.01 | -3.23 | 5,301,400 | 1,609.73 |
The Information is provided for informative and educational purposes only.
