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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2020 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 118,800 | 34.46 |
| 27/11/2020 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 11,000 | 3.30 |
| 26/11/2020 | 0.29 | 0.30 | 0.28 | 0.30 | +0.01 | +3.45 | 104,700 | 30.29 |
| 25/11/2020 | 0.28 | 0.29 | 0.28 | 0.29 | +0.01 | +3.57 | 25,500 | 7.14 |
| 24/11/2020 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45 | 233,400 | 67.09 |
| 23/11/2020 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00 | 375,900 | 106.16 |
| 20/11/2020 | 0.30 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33 | 305,450 | 88.58 |
| 19/11/2020 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 31,600 | 9.22 |
| 18/11/2020 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 1,000 | 0.30 |
| 17/11/2020 | 0.28 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00 | 50,100 | 14.03 |
| 16/11/2020 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 67,200 | 19.53 |
| 13/11/2020 | 0.31 | 0.31 | 0.29 | 0.30 | -0.01 | -3.23 | 201,900 | 59.78 |
| 12/11/2020 | 0.30 | 0.31 | 0.29 | 0.31 | +0.01 | +3.33 | 82,500 | 24.26 |
| 11/11/2020 | 0.31 | 0.31 | 0.29 | 0.30 | -0.01 | -3.23 | 106,300 | 31.92 |
| 10/11/2020 | 0.31 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00 | 75,600 | 22.81 |
| 09/11/2020 | 0.30 | 0.31 | 0.29 | 0.31 | +0.01 | +3.33 | 215,300 | 64.58 |
| 06/11/2020 | 0.30 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45 | 107,200 | 31.59 |
| 05/11/2020 | 0.30 | 0.31 | 0.29 | 0.29 | -0.01 | -3.33 | 587,100 | 172.62 |
| 04/11/2020 | 0.29 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 237,900 | 69.07 |
| 03/11/2020 | 0.30 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45 | 60,400 | 18.02 |
| 02/11/2020 | 0.30 | 0.30 | 0.28 | 0.29 | -0.01 | -3.33 | 144,700 | 41.74 |
| 30/10/2020 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 60,080 | 18.02 |
| 29/10/2020 | 0.29 | 0.30 | 0.28 | 0.30 | +0.01 | +3.45 | 94,889 | 27.14 |
| 28/10/2020 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33 | 283,700 | 84.00 |
| 27/10/2020 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 138,700 | 40.24 |
| 26/10/2020 | 0.31 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 31,200 | 9.06 |
| 22/10/2020 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 66,400 | 19.92 |
| 21/10/2020 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23 | 160,900 | 48.28 |
| 20/10/2020 | 0.30 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00 | 5,100 | 1.58 |
| 19/10/2020 | 0.30 | 0.31 | 0.29 | 0.31 | +0.02 | +6.90 | 424,000 | 125.42 |
| 16/10/2020 | 0.32 | 0.32 | 0.29 | 0.29 | -0.02 | -6.45 | 200,300 | 59.09 |
| 15/10/2020 | 0.32 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13 | 51,300 | 15.92 |
| 14/10/2020 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 8,401 | 2.69 |
| 12/10/2020 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 55,600 | 17.79 |
| 09/10/2020 | 0.32 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00 | 194,700 | 62.20 |
| 08/10/2020 | 0.33 | 0.33 | 0.31 | 0.32 | -0.01 | -3.03 | 239,100 | 76.48 |
| 07/10/2020 | 0.32 | 0.34 | 0.32 | 0.33 | +0.01 | +3.13 | 35,800 | 11.46 |
| 06/10/2020 | 0.32 | 0.36 | 0.31 | 0.32 | 0.00 | 0.00 | 103,800 | 33.28 |
| 05/10/2020 | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00 | 32,100 | 9.99 |
| 02/10/2020 | 0.32 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00 | 6,300 | 2.00 |
| 01/10/2020 | 0.31 | 0.32 | 0.30 | 0.32 | +0.02 | +6.67 | 294,900 | 91.42 |
The Information is provided for informative and educational purposes only.
