Companies/Securities in Focus
DV8 : DV8 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) |
|---|---|---|---|---|---|---|---|---|
| 19/01/2021 | 0.28 | 0.29 | 0.28 | 0.29 | +0.01 | +3.57 | 176,300 | 49.49 |
| 18/01/2021 | 0.28 | 0.29 | 0.27 | 0.28 | -0.01 | -3.45 | 236,100 | 65.89 |
| 15/01/2021 | 0.28 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00 | 18,400 | 5.17 |
| 14/01/2021 | 0.28 | 0.29 | 0.28 | 0.29 | +0.01 | +3.57 | 276,600 | 77.49 |
| 13/01/2021 | 0.28 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45 | 1,205,001 | 337.42 |
| 12/01/2021 | 0.28 | 0.30 | 0.27 | 0.29 | 0.00 | 0.00 | 1,700,800 | 475.24 |
| 11/01/2021 | 0.30 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00 | 617,700 | 173.67 |
| 08/01/2021 | 0.29 | 0.31 | 0.28 | 0.29 | +0.01 | +3.57 | 1,094,440 | 324.60 |
| 07/01/2021 | 0.28 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45 | 195,500 | 55.66 |
| 06/01/2021 | 0.28 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00 | 174,900 | 49.01 |
| 05/01/2021 | 0.30 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33 | 10,900 | 3.11 |
| 04/01/2021 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 31,300 | 9.08 |
| 30/12/2020 | 0.30 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45 | 52,000 | 15.08 |
| 29/12/2020 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00 | 46,000 | 13.33 |
| 28/12/2020 | 0.29 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33 | 99,200 | 28.76 |
| 25/12/2020 | 0.29 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45 | 27,001 | 8.01 |
| 24/12/2020 | 0.29 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33 | 203,800 | 59.11 |
| 23/12/2020 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 114,200 | 33.22 |
| 22/12/2020 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 10,400 | 3.12 |
| 21/12/2020 | 0.30 | 0.30 | 0.29 | 0.30 | -0.01 | -3.23 | 607,700 | 176.90 |
| 18/12/2020 | 0.29 | 0.31 | 0.29 | 0.31 | +0.02 | +6.90 | 251,700 | 75.25 |
| 17/12/2020 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33 | 130,500 | 38.15 |
| 16/12/2020 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 439,800 | 127.65 |
| 15/12/2020 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 2,800 | 0.84 |
| 14/12/2020 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 10,100 | 3.03 |
| 09/12/2020 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 7,700 | 2.24 |
| 08/12/2020 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 105,000 | 30.46 |
| 04/12/2020 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 40,481 | 11.80 |
| 03/12/2020 | 0.29 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00 | 314,300 | 91.31 |
| 02/12/2020 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 600 | 0.18 |
| 01/12/2020 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 10,100 | 3.03 |
The Information is provided for informative and educational purposes only.
