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) |
|---|---|---|---|---|---|---|---|---|
| 18/09/2020 | 7.10 | 7.20 | 7.05 | 7.15 | +0.05 | +0.70 | 35,500 | 251.82 |
| 17/09/2020 | 7.25 | 7.25 | 7.10 | 7.10 | -0.05 | -0.70 | 37,400 | 267.20 |
| 16/09/2020 | 7.30 | 7.30 | 7.15 | 7.15 | -0.05 | -0.69 | 90,426 | 653.62 |
| 15/09/2020 | 7.05 | 7.25 | 7.00 | 7.20 | +0.15 | +2.13 | 268,710 | 1,912.08 |
| 14/09/2020 | 7.00 | 7.05 | 7.00 | 7.05 | 0.00 | 0.00 | 27,600 | 194.48 |
| 11/09/2020 | 7.05 | 7.05 | 7.00 | 7.05 | 0.00 | 0.00 | 67,300 | 473.86 |
| 10/09/2020 | 7.15 | 7.25 | 7.05 | 7.05 | -0.10 | -1.40 | 59,802 | 426.60 |
| 09/09/2020 | 6.95 | 7.15 | 6.95 | 7.15 | +0.20 | +2.88 | 106,900 | 749.30 |
| 08/09/2020 | 7.00 | 7.00 | 6.95 | 6.95 | -0.05 | -0.71 | 190,620 | 1,326.08 |
| 03/09/2020 | 7.00 | 7.20 | 7.00 | 7.00 | 0.00 | 0.00 | 134,750 | 958.74 |
| 02/09/2020 | 6.95 | 7.00 | 6.95 | 7.00 | +0.05 | +0.72 | 15,100 | 105.70 |
| 01/09/2020 | 7.00 | 7.05 | 6.90 | 6.95 | -0.05 | -0.71 | 71,700 | 498.46 |
| 31/08/2020 | 7.05 | 7.15 | 6.90 | 7.00 | 0.00 | 0.00 | 155,236 | 1,085.07 |
| 28/08/2020 | 7.05 | 7.10 | 7.00 | 7.00 | 0.00 | 0.00 | 62,601 | 438.86 |
| 27/08/2020 | 7.00 | 7.20 | 6.95 | 7.00 | +0.05 | +0.72 | 174,100 | 1,235.51 |
| 26/08/2020 | 7.00 | 7.00 | 6.90 | 6.95 | -0.05 | -0.71 | 67,100 | 465.20 |
| 25/08/2020 | 7.00 | 7.00 | 6.95 | 7.00 | -0.05 | -0.71 | 12,400 | 86.80 |
| 24/08/2020 | 6.95 | 7.10 | 6.95 | 7.05 | +0.10 | +1.44 | 70,974 | 499.27 |
| 21/08/2020 | 7.00 | 7.00 | 6.90 | 6.95 | +0.05 | +0.72 | 7,300 | 50.80 |
| 20/08/2020 | 6.95 | 6.95 | 6.85 | 6.90 | -0.05 | -0.72 | 92,800 | 640.92 |
| 19/08/2020 | 6.95 | 7.00 | 6.90 | 6.95 | -0.05 | -0.71 | 70,800 | 490.30 |
| 18/08/2020 | 7.00 | 7.00 | 6.95 | 7.00 | -0.05 | -0.71 | 47,600 | 332.92 |
| 17/08/2020 | 7.00 | 7.10 | 6.85 | 7.05 | +0.05 | +0.71 | 139,601 | 980.58 |
| 14/08/2020 | 7.00 | 7.00 | 6.90 | 7.00 | 0.00 | 0.00 | 208,401 | 1,448.14 |
| 13/08/2020 | 7.05 | 7.15 | 7.00 | 7.00 | 0.00 | 0.00 | 85,600 | 605.22 |
| 11/08/2020 | 6.95 | 7.15 | 6.95 | 7.00 | 0.00 | 0.00 | 271,300 | 1,918.76 |
| 10/08/2020 | 6.95 | 7.00 | 6.90 | 7.00 | 0.00 | 0.00 | 44,101 | 307.15 |
| 07/08/2020 | 6.95 | 7.00 | 6.95 | 7.00 | 0.00 | 0.00 | 114,302 | 794.44 |
| 06/08/2020 | 6.95 | 7.00 | 6.95 | 7.00 | 0.00 | 0.00 | 133,900 | 931.11 |
| 05/08/2020 | 7.00 | 7.10 | 6.95 | 7.00 | +0.05 | +0.72 | 41,500 | 290.16 |
| 04/08/2020 | 7.00 | 7.05 | 6.95 | 6.95 | -0.05 | -0.71 | 59,770 | 416.35 |
| 03/08/2020 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00 | 0.00 | 72,560 | 506.44 |
The Information is provided for informative and educational purposes only.
