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) |
|---|---|---|---|---|---|---|---|---|
| 17/06/2021 | 9.70 | 9.85 | 9.40 | 9.50 | -0.20 | -2.06 | 179,303 | 1,709.04 |
| 16/06/2021 | 9.70 | 10.00 | 9.40 | 9.70 | 0.00 | 0.00 | 912,562 | 8,981.19 |
| 15/06/2021 | 8.80 | 9.85 | 8.80 | 9.70 | +0.95 | +10.86 | 981,152 | 9,235.80 |
| 14/06/2021 | 8.55 | 8.80 | 8.50 | 8.75 | +0.20 | +2.34 | 425,985 | 3,684.70 |
| 11/06/2021 | 8.55 | 8.55 | 8.40 | 8.55 | +0.05 | +0.59 | 117,225 | 994.86 |
| 10/06/2021 | 8.30 | 8.50 | 8.30 | 8.50 | +0.25 | +3.03 | 356,865 | 3,004.50 |
| 09/06/2021 | 8.30 | 8.30 | 8.20 | 8.25 | 0.00 | 0.00 | 31,511 | 259.66 |
| 08/06/2021 | 8.30 | 8.30 | 8.10 | 8.25 | 0.00 | 0.00 | 184,105 | 1,506.19 |
| 07/06/2021 | 8.30 | 8.35 | 8.20 | 8.25 | +0.05 | +0.61 | 255,242 | 2,120.77 |
| 04/06/2021 | 8.05 | 8.30 | 8.05 | 8.20 | +0.15 | +1.86 | 328,642 | 2,699.01 |
| 02/06/2021 | 8.00 | 8.10 | 7.90 | 8.05 | +0.05 | +0.63 | 129,626 | 1,035.91 |
| 01/06/2021 | 7.85 | 8.00 | 7.85 | 8.00 | +0.20 | +2.56 | 269,030 | 2,137.88 |
| 31/05/2021 | 7.85 | 7.95 | 7.75 | 7.80 | -0.15 | -1.89 | 449,256 | 3,520.87 |
| 28/05/2021 | 7.85 | 8.00 | 7.85 | 7.95 | +0.10 | +1.27 | 110,529 | 878.98 |
| 27/05/2021 | 8.00 | 8.00 | 7.85 | 7.85 | -0.10 | -1.26 | 4,351,803 | 34,770.91 |
| 25/05/2021 | 7.95 | 8.05 | 7.95 | 7.95 | 0.00 | 0.00 | 142,400 | 1,136.84 |
| 24/05/2021 | 8.00 | 8.00 | 7.85 | 7.95 | -0.05 | -0.62 | 60,410 | 476.84 |
| 21/05/2021 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 27,400 | 219.20 |
| 20/05/2021 | 7.85 | 8.00 | 7.80 | 8.00 | +0.20 | +2.56 | 122,700 | 969.35 |
| 19/05/2021 | 8.00 | 8.00 | 7.80 | 7.80 | -0.20 | -2.50 | 494,501 | 3,901.77 |
| 18/05/2021 | 8.05 | 8.05 | 7.95 | 8.00 | +0.05 | +0.63 | 375,502 | 3,000.57 |
| 17/05/2021 | 8.05 | 8.05 | 7.90 | 7.95 | -0.10 | -1.24 | 212,100 | 1,679.64 |
| 14/05/2021 | 8.10 | 8.10 | 7.90 | 8.05 | 0.00 | 0.00 | 146,100 | 1,167.84 |
| 13/05/2021 | 8.05 | 8.05 | 7.80 | 8.05 | 0.00 | 0.00 | 321,502 | 2,549.24 |
| 12/05/2021 | 8.25 | 8.25 | 8.05 | 8.05 | -0.15 | -1.83 | 108,100 | 872.89 |
| 11/05/2021 | 8.15 | 8.20 | 8.05 | 8.20 | +0.05 | +0.61 | 318,200 | 2,577.13 |
| 10/05/2021 | 8.15 | 8.15 | 8.10 | 8.15 | +0.05 | +0.62 | 21,400 | 174.40 |
| 07/05/2021 | 8.40 | 8.40 | 8.10 | 8.10 | -0.20 | -2.41 | 320,251 | 2,608.51 |
| 06/05/2021 | 8.10 | 8.30 | 8.10 | 8.30 | +0.15 | +1.84 | 49,501 | 405.88 |
| 05/05/2021 | 8.15 | 8.15 | 8.05 | 8.15 | 0.00 | 0.00 | 59,700 | 482.14 |
The Information is provided for informative and educational purposes only.
