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) |
|---|---|---|---|---|---|---|---|---|
| 25/11/2020 | 7.80 | 7.85 | 7.65 | 7.65 | -0.05 | -0.65 | 233,505 | 1,801.70 |
| 24/11/2020 | 7.95 | 8.00 | 7.70 | 7.70 | -0.25 | -3.14 | 233,759 | 1,812.92 |
| 23/11/2020 | 7.70 | 7.95 | 7.70 | 7.95 | +0.30 | +3.92 | 336,634 | 2,633.83 |
| 20/11/2020 | 7.75 | 7.75 | 7.65 | 7.65 | -0.05 | -0.65 | 20,741 | 159.92 |
| 19/11/2020 | 7.55 | 7.70 | 7.55 | 7.70 | +0.10 | +1.32 | 121,741 | 926.96 |
| 18/11/2020 | 7.35 | 7.60 | 7.30 | 7.60 | +0.20 | +2.70 | 73,715 | 544.17 |
| 17/11/2020 | 7.55 | 7.70 | 7.30 | 7.40 | -0.15 | -1.99 | 151,705 | 1,129.21 |
| 16/11/2020 | 7.25 | 7.55 | 7.25 | 7.55 | +0.15 | +2.03 | 261,241 | 1,944.87 |
| 13/11/2020 | 7.45 | 7.45 | 7.20 | 7.40 | +0.05 | +0.68 | 195,110 | 1,433.50 |
| 12/11/2020 | 7.20 | 7.55 | 7.20 | 7.35 | +0.20 | +2.80 | 392,402 | 2,898.64 |
| 11/11/2020 | 7.20 | 7.30 | 7.10 | 7.15 | 0.00 | 0.00 | 147,303 | 1,064.74 |
| 10/11/2020 | 7.50 | 7.60 | 7.10 | 7.15 | -0.10 | -1.38 | 995,615 | 7,154.51 |
| 09/11/2020 | 7.00 | 7.25 | 6.95 | 7.25 | +0.25 | +3.57 | 101,400 | 721.53 |
| 06/11/2020 | 6.95 | 7.00 | 6.95 | 7.00 | -0.05 | -0.71 | 12,301 | 86.01 |
| 05/11/2020 | 7.00 | 7.10 | 7.00 | 7.05 | +0.05 | +0.71 | 36,300 | 256.86 |
| 04/11/2020 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 10,600 | 74.20 |
| 03/11/2020 | 6.95 | 7.00 | 6.95 | 7.00 | 0.00 | 0.00 | 33,300 | 232.40 |
| 02/11/2020 | 7.00 | 7.00 | 6.95 | 7.00 | +0.05 | +0.72 | 26,100 | 182.45 |
| 30/10/2020 | 7.05 | 7.05 | 6.95 | 6.95 | -0.10 | -1.42 | 62,100 | 431.67 |
| 29/10/2020 | 7.00 | 7.05 | 6.95 | 7.05 | +0.10 | +1.44 | 35,100 | 245.96 |
| 28/10/2020 | 7.00 | 7.00 | 6.95 | 6.95 | 0.00 | 0.00 | 30,300 | 211.35 |
| 27/10/2020 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00 | 0.00 | 6,015 | 41.80 |
| 26/10/2020 | 7.05 | 7.05 | 6.95 | 6.95 | 0.00 | 0.00 | 48,700 | 340.58 |
| 22/10/2020 | 6.95 | 7.00 | 6.95 | 6.95 | 0.00 | 0.00 | 62,404 | 434.03 |
| 21/10/2020 | 7.00 | 7.00 | 6.95 | 6.95 | -0.05 | -0.71 | 93,504 | 649.90 |
| 20/10/2020 | 6.95 | 7.00 | 6.95 | 7.00 | 0.00 | 0.00 | 51,500 | 357.98 |
| 19/10/2020 | 6.90 | 7.05 | 6.85 | 7.00 | 0.00 | 0.00 | 189,614 | 1,311.60 |
| 16/10/2020 | 7.00 | 7.05 | 6.95 | 7.00 | 0.00 | 0.00 | 168,200 | 1,175.68 |
| 15/10/2020 | 7.00 | 7.05 | 7.00 | 7.00 | -0.10 | -1.41 | 53,870 | 377.46 |
| 14/10/2020 | 7.05 | 7.10 | 7.00 | 7.10 | +0.05 | +0.71 | 42,101 | 295.74 |
| 12/10/2020 | 7.00 | 7.05 | 7.00 | 7.05 | 0.00 | 0.00 | 24,500 | 171.58 |
| 09/10/2020 | 7.20 | 7.20 | 7.00 | 7.05 | -0.10 | -1.40 | 202,950 | 1,426.33 |
| 08/10/2020 | 7.05 | 7.15 | 7.00 | 7.15 | +0.10 | +1.42 | 164,300 | 1,158.29 |
| 07/10/2020 | 7.10 | 7.10 | 7.00 | 7.05 | 0.00 | 0.00 | 105,100 | 737.16 |
| 06/10/2020 | 7.05 | 7.10 | 7.05 | 7.05 | -0.05 | -0.70 | 126,200 | 893.22 |
| 05/10/2020 | 7.10 | 7.20 | 7.00 | 7.10 | -0.05 | -0.70 | 110,615 | 779.99 |
| 02/10/2020 | 7.05 | 7.15 | 7.00 | 7.15 | +0.05 | +0.70 | 29,700 | 209.07 |
| 01/10/2020 | 7.20 | 7.20 | 7.00 | 7.10 | +0.05 | +0.71 | 9,000 | 63.26 |
The Information is provided for informative and educational purposes only.
