Companies/Securities in Focus
ECF : EAST COAST FURNITECH 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) |
|---|---|---|---|---|---|---|---|---|
| 27/10/2021 | 1.88 | 1.99 | 1.87 | 1.91 | +0.03 | +1.60 | 84,512,604 | 163,746.36 |
| 26/10/2021 | 1.86 | 1.88 | 1.84 | 1.88 | +0.02 | +1.08 | 19,187,200 | 35,851.62 |
| 25/10/2021 | 1.86 | 1.89 | 1.86 | 1.86 | 0.00 | 0.00 | 14,226,500 | 26,599.26 |
| 21/10/2021 | 1.86 | 1.86 | 1.83 | 1.86 | +0.01 | +0.54 | 7,577,440 | 13,982.01 |
| 20/10/2021 | 1.87 | 1.88 | 1.84 | 1.85 | -0.01 | -0.54 | 14,661,328 | 27,291.81 |
| 19/10/2021 | 1.86 | 1.89 | 1.83 | 1.86 | +0.01 | +0.54 | 31,304,200 | 58,456.39 |
| 18/10/2021 | 1.90 | 1.90 | 1.82 | 1.85 | -0.04 | -2.12 | 50,109,980 | 93,644.26 |
| 15/10/2021 | 2.02 | 2.02 | 1.89 | 1.89 | -0.17 | -8.25 | 44,660,583 | 87,386.00 |
| 14/10/2021 | 1.85 | 2.06 | 1.85 | 2.06 | +0.21 | +11.35 | 120,822,034 | 239,595.05 |
| 12/10/2021 | 1.84 | 1.88 | 1.84 | 1.85 | +0.01 | +0.54 | 11,157,530 | 20,730.61 |
| 11/10/2021 | 1.92 | 1.94 | 1.84 | 1.84 | -0.07 | -3.66 | 25,009,002 | 47,276.50 |
| 08/10/2021 | 1.86 | 1.91 | 1.84 | 1.91 | +0.05 | +2.69 | 16,506,803 | 31,000.27 |
| 07/10/2021 | 1.83 | 1.88 | 1.82 | 1.86 | +0.01 | +0.54 | 15,778,704 | 29,230.54 |
| 06/10/2021 | 1.77 | 1.86 | 1.77 | 1.85 | +0.09 | +5.11 | 33,606,845 | 61,106.39 |
| 05/10/2021 | 1.76 | 1.80 | 1.75 | 1.76 | 0.00 | 0.00 | 21,840,463 | 38,808.42 |
| 04/10/2021 | 1.74 | 1.77 | 1.74 | 1.76 | 0.00 | 0.00 | 1,681,100 | 2,949.43 |
| 01/10/2021 | 1.76 | 1.77 | 1.73 | 1.76 | 0.00 | 0.00 | 1,927,600 | 3,367.93 |
| 30/09/2021 | 1.77 | 1.77 | 1.73 | 1.76 | -0.01 | -0.56 | 3,545,951 | 6,201.82 |
| 29/09/2021 | 1.78 | 1.78 | 1.76 | 1.77 | +0.01 | +0.57 | 2,107,124 | 3,733.64 |
| 28/09/2021 | 1.79 | 1.79 | 1.75 | 1.76 | -0.01 | -0.56 | 3,484,570 | 6,143.97 |
| 27/09/2021 | 1.82 | 1.83 | 1.77 | 1.77 | -0.02 | -1.12 | 12,877,812 | 23,247.10 |
| 23/09/2021 | 1.76 | 1.79 | 1.75 | 1.79 | +0.04 | +2.29 | 11,479,150 | 20,389.35 |
| 22/09/2021 | 1.75 | 1.80 | 1.75 | 1.75 | +0.01 | +0.57 | 18,299,400 | 32,507.99 |
| 21/09/2021 | 1.69 | 1.79 | 1.66 | 1.74 | +0.03 | +1.75 | 21,976,401 | 38,433.89 |
| 20/09/2021 | 1.74 | 1.75 | 1.69 | 1.71 | -0.03 | -1.72 | 5,655,800 | 9,757.60 |
| 17/09/2021 | 1.82 | 1.82 | 1.73 | 1.74 | -0.07 | -3.87 | 10,864,516 | 19,275.65 |
| 16/09/2021 | 1.84 | 1.84 | 1.80 | 1.81 | -0.02 | -1.09 | 2,343,506 | 4,261.62 |
| 15/09/2021 | 1.81 | 1.83 | 1.81 | 1.83 | +0.03 | +1.67 | 6,164,011 | 11,247.64 |
| 14/09/2021 | 1.82 | 1.84 | 1.79 | 1.80 | -0.01 | -0.55 | 15,233,349 | 27,671.55 |
| 13/09/2021 | 1.83 | 1.84 | 1.80 | 1.81 | -0.02 | -1.09 | 6,581,690 | 11,963.28 |
| 10/09/2021 | 1.84 | 1.85 | 1.80 | 1.83 | +0.01 | +0.55 | 10,815,001 | 19,791.62 |
| 09/09/2021 | 1.82 | 1.87 | 1.81 | 1.82 | +0.01 | +0.55 | 21,816,040 | 40,394.26 |
| 08/09/2021 | 1.89 | 1.95 | 1.81 | 1.81 | -0.05 | -2.69 | 61,423,719 | 115,911.35 |
| 07/09/2021 | 1.81 | 1.87 | 1.80 | 1.86 | +0.03 | +1.64 | 13,965,210 | 25,750.85 |
| 06/09/2021 | 1.80 | 1.83 | 1.77 | 1.83 | +0.05 | +2.81 | 4,231,100 | 7,649.16 |
| 03/09/2021 | 1.86 | 1.86 | 1.77 | 1.78 | -0.05 | -2.73 | 9,912,820 | 17,953.34 |
| 02/09/2021 | 1.82 | 1.85 | 1.81 | 1.83 | +0.02 | +1.10 | 4,440,905 | 8,141.62 |
| 01/09/2021 | 1.79 | 1.82 | 1.79 | 1.81 | +0.02 | +1.12 | 5,521,738 | 9,980.87 |
The Information is provided for informative and educational purposes only.
