Companies/Securities in Focus
DTC : DUSIT THANI 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) |
|---|---|---|---|---|---|---|---|---|
| 05/03/2021 | 7.80 | 7.90 | 7.80 | 7.90 | +0.10 | +1.28 | 57,320 | 449.05 |
| 04/03/2021 | 7.80 | 7.80 | 7.70 | 7.80 | 0.00 | 0.00 | 144,003 | 1,116.29 |
| 03/03/2021 | 7.85 | 7.95 | 7.75 | 7.80 | 0.00 | 0.00 | 419,300 | 3,290.54 |
| 02/03/2021 | 7.75 | 7.80 | 7.70 | 7.80 | +0.10 | +1.30 | 126,400 | 982.98 |
| 01/03/2021 | 7.60 | 7.70 | 7.55 | 7.70 | +0.10 | +1.32 | 143,300 | 1,091.98 |
| 25/02/2021 | 7.55 | 7.75 | 7.55 | 7.60 | -0.05 | -0.65 | 474,302 | 3,645.62 |
| 24/02/2021 | 7.70 | 7.70 | 7.30 | 7.65 | -0.10 | -1.29 | 738,333 | 5,524.29 |
| 23/02/2021 | 7.90 | 7.90 | 7.65 | 7.75 | +0.15 | +1.97 | 685,259 | 5,285.69 |
| 22/02/2021 | 7.70 | 7.70 | 7.60 | 7.60 | -0.10 | -1.30 | 50,217 | 384.68 |
| 19/02/2021 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00 | 0.00 | 392,018 | 3,018.54 |
| 18/02/2021 | 7.70 | 7.70 | 7.65 | 7.70 | 0.00 | 0.00 | 67,752 | 521.53 |
| 17/02/2021 | 7.80 | 7.85 | 7.65 | 7.70 | -0.10 | -1.28 | 211,116 | 1,629.81 |
| 16/02/2021 | 7.90 | 8.10 | 7.80 | 7.80 | 0.00 | 0.00 | 481,840 | 3,830.54 |
| 15/02/2021 | 7.85 | 7.90 | 7.70 | 7.80 | +0.10 | +1.30 | 53,602 | 418.03 |
| 11/02/2021 | 7.75 | 7.95 | 7.70 | 7.70 | +0.10 | +1.32 | 25,976 | 203.66 |
| 10/02/2021 | 7.80 | 7.85 | 7.60 | 7.60 | -0.20 | -2.56 | 174,006 | 1,341.87 |
| 09/02/2021 | 7.85 | 8.10 | 7.80 | 7.80 | +0.05 | +0.65 | 220,601 | 1,759.58 |
| 08/02/2021 | 7.80 | 7.90 | 7.70 | 7.75 | -0.05 | -0.64 | 142,314 | 1,113.62 |
| 05/02/2021 | 7.70 | 7.80 | 7.65 | 7.80 | +0.20 | +2.63 | 64,500 | 496.87 |
| 04/02/2021 | 7.60 | 7.60 | 7.50 | 7.60 | -0.05 | -0.65 | 64,200 | 483.03 |
| 03/02/2021 | 7.55 | 7.70 | 7.45 | 7.65 | +0.10 | +1.32 | 69,800 | 526.60 |
| 02/02/2021 | 7.50 | 7.55 | 7.50 | 7.55 | +0.05 | +0.67 | 1,110 | 8.38 |
| 01/02/2021 | 7.50 | 7.70 | 7.50 | 7.50 | 0.00 | 0.00 | 10,204 | 76.55 |
The Information is provided for informative and educational purposes only.
