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) |
|---|---|---|---|---|---|---|---|---|
| 20/10/2021 | 0.70 | 0.72 | 0.68 | 0.69 | 0.00 | 0.00 | 61,302,310 | 43,056.66 |
| 19/10/2021 | 0.70 | 0.71 | 0.68 | 0.69 | -0.01 | -1.43 | 38,156,404 | 26,491.67 |
| 18/10/2021 | 0.71 | 0.72 | 0.67 | 0.70 | 0.00 | 0.00 | 69,825,816 | 48,273.36 |
| 15/10/2021 | 0.66 | 0.71 | 0.66 | 0.70 | +0.04 | +6.06 | 110,862,941 | 76,156.86 |
| 14/10/2021 | 0.65 | 0.66 | 0.64 | 0.66 | 0.00 | 0.00 | 30,510,104 | 19,937.88 |
| 12/10/2021 | 0.66 | 0.66 | 0.65 | 0.66 | 0.00 | 0.00 | 79,717,966 | 51,869.16 |
| 11/10/2021 | 0.68 | 0.68 | 0.65 | 0.66 | -0.01 | -1.49 | 23,700,428 | 15,644.73 |
| 08/10/2021 | 0.67 | 0.68 | 0.65 | 0.67 | +0.01 | +1.52 | 28,594,041 | 18,941.06 |
| 07/10/2021 | 0.68 | 0.68 | 0.64 | 0.66 | 0.00 | 0.00 | 50,214,158 | 33,246.03 |
| 06/10/2021 | 0.60 | 0.68 | 0.60 | 0.66 | +0.06 | +10.00 | 77,519,959 | 50,094.79 |
| 05/10/2021 | 0.62 | 0.62 | 0.59 | 0.60 | -0.02 | -3.23 | 25,573,525 | 15,349.53 |
| 04/10/2021 | 0.62 | 0.63 | 0.60 | 0.62 | -0.01 | -1.59 | 22,961,483 | 14,150.71 |
| 01/10/2021 | 0.58 | 0.64 | 0.57 | 0.63 | -0.01 | -1.56 | 110,897,002 | 66,885.61 |
| 30/09/2021 | 0.66 | 0.68 | 0.63 | 0.64 | -0.03 | -4.48 | 24,402,559 | 15,902.68 |
| 29/09/2021 | 0.67 | 0.68 | 0.65 | 0.67 | -0.02 | -2.90 | 9,294,054 | 6,215.73 |
| 28/09/2021 | 0.70 | 0.71 | 0.68 | 0.69 | -0.01 | -1.43 | 14,016,607 | 9,596.58 |
| 27/09/2021 | 0.67 | 0.71 | 0.67 | 0.70 | +0.02 | +2.94 | 84,061,809 | 58,228.61 |
| 23/09/2021 | 0.68 | 0.68 | 0.66 | 0.68 | 0.00 | 0.00 | 24,089,280 | 16,148.70 |
| 22/09/2021 | 0.68 | 0.70 | 0.65 | 0.68 | 0.00 | 0.00 | 47,044,213 | 31,471.67 |
| 21/09/2021 | 0.66 | 0.69 | 0.65 | 0.68 | -0.01 | -1.45 | 43,132,412 | 28,842.93 |
| 20/09/2021 | 0.73 | 0.74 | 0.65 | 0.69 | -0.05 | -6.76 | 137,401,863 | 96,075.93 |
| 17/09/2021 | 0.77 | 0.77 | 0.73 | 0.74 | -0.03 | -3.90 | 61,369,643 | 45,743.19 |
| 16/09/2021 | 0.76 | 0.79 | 0.76 | 0.77 | +0.01 | +1.32 | 69,710,135 | 53,901.67 |
| 15/09/2021 | 0.76 | 0.79 | 0.75 | 0.76 | 0.00 | 0.00 | 92,784,274 | 71,209.69 |
| 14/09/2021 | 0.77 | 0.77 | 0.75 | 0.76 | -0.01 | -1.30 | 29,307,700 | 22,274.98 |
| 13/09/2021 | 0.76 | 0.79 | 0.75 | 0.77 | -0.01 | -1.28 | 72,391,418 | 55,556.90 |
| 10/09/2021 | 0.78 | 0.79 | 0.76 | 0.78 | 0.00 | 0.00 | 37,609,460 | 29,071.81 |
| 09/09/2021 | 0.77 | 0.81 | 0.75 | 0.78 | +0.01 | +1.30 | 87,983,822 | 68,693.43 |
| 08/09/2021 | 0.77 | 0.78 | 0.73 | 0.77 | -0.01 | -1.28 | 36,937,510 | 27,887.40 |
| 07/09/2021 | 0.82 | 0.82 | 0.76 | 0.78 | -0.03 | -3.70 | 75,620,488 | 59,266.93 |
| 06/09/2021 | 0.77 | 0.82 | 0.77 | 0.81 | +0.05 | +6.58 | 171,338,297 | 136,504.25 |
| 03/09/2021 | 0.71 | 0.77 | 0.71 | 0.76 | +0.02 | +2.70 | 185,783,378 | 137,551.67 |
| 02/09/2021 | 0.85 | 0.88 | 0.70 | 0.74 | -0.11 | -12.94 | 453,275,847 | 346,882.47 |
| 01/09/2021 | 0.81 | 0.87 | 0.79 | 0.85 | +0.05 | +6.25 | 193,789,873 | 162,328.57 |
The Information is provided for informative and educational purposes only.
