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) |
|---|---|---|---|---|---|---|---|---|
| 16/04/2021 | 1.89 | 1.91 | 1.80 | 1.80 | -0.14 | -7.22 | 14,397,464 | 26,521.21 |
| 12/04/2021 | 2.04 | 2.16 | 1.94 | 1.94 | -0.14 | -6.73 | 37,225,357 | 76,923.72 |
| 09/04/2021 | 2.26 | 2.40 | 2.06 | 2.08 | -0.04 | -1.89 | 62,679,259 | 139,520.80 |
| 08/04/2021 | 1.87 | 2.12 | 1.86 | 2.12 | +0.27 | +14.59 | 69,935,846 | 141,233.61 |
| 07/04/2021 | 1.84 | 1.93 | 1.83 | 1.85 | -0.05 | -2.63 | 19,906,425 | 37,593.46 |
| 05/04/2021 | 1.96 | 1.96 | 1.85 | 1.90 | -0.03 | -1.55 | 17,825,261 | 33,975.67 |
| 02/04/2021 | 1.90 | 1.97 | 1.89 | 1.93 | +0.04 | +2.12 | 12,676,219 | 24,480.66 |
| 01/04/2021 | 1.89 | 1.93 | 1.86 | 1.89 | 0.00 | 0.00 | 7,914,628 | 14,980.64 |
| 31/03/2021 | 1.85 | 1.94 | 1.82 | 1.89 | +0.10 | +5.59 | 24,701,693 | 46,704.56 |
| 30/03/2021 | 1.73 | 1.79 | 1.73 | 1.79 | +0.05 | +2.87 | 8,551,588 | 15,080.59 |
| 29/03/2021 | 1.75 | 1.75 | 1.73 | 1.74 | +0.03 | +1.75 | 5,255,802 | 9,132.76 |
| 26/03/2021 | 1.64 | 1.72 | 1.64 | 1.71 | +0.07 | +4.27 | 14,566,960 | 24,630.64 |
| 25/03/2021 | 1.64 | 1.68 | 1.63 | 1.64 | 0.00 | 0.00 | 12,282,389 | 20,347.31 |
| 24/03/2021 | 1.65 | 1.66 | 1.62 | 1.64 | -0.01 | -0.61 | 12,171,152 | 20,074.76 |
| 23/03/2021 | 1.68 | 1.69 | 1.62 | 1.65 | -0.03 | -1.79 | 13,124,521 | 21,593.69 |
| 22/03/2021 | 1.68 | 1.69 | 1.66 | 1.68 | 0.00 | 0.00 | 3,958,100 | 6,625.14 |
| 19/03/2021 | 1.66 | 1.74 | 1.66 | 1.68 | +0.02 | +1.20 | 15,783,325 | 26,685.38 |
| 18/03/2021 | 1.66 | 1.67 | 1.65 | 1.66 | +0.01 | +0.61 | 3,012,607 | 4,986.68 |
| 17/03/2021 | 1.63 | 1.68 | 1.63 | 1.65 | +0.01 | +0.61 | 20,345,010 | 33,775.97 |
| 16/03/2021 | 1.63 | 1.67 | 1.62 | 1.64 | +0.01 | +0.61 | 18,683,200 | 30,853.12 |
| 15/03/2021 | 1.63 | 1.64 | 1.61 | 1.63 | 0.00 | 0.00 | 15,583,800 | 25,384.20 |
| 12/03/2021 | 1.62 | 1.63 | 1.60 | 1.63 | +0.01 | +0.62 | 7,092,561 | 11,472.78 |
| 11/03/2021 | 1.64 | 1.64 | 1.61 | 1.62 | -0.01 | -0.61 | 6,395,710 | 10,385.70 |
| 10/03/2021 | 1.60 | 1.65 | 1.59 | 1.63 | +0.03 | +1.87 | 30,324,915 | 49,307.16 |
| 09/03/2021 | 1.67 | 1.67 | 1.60 | 1.60 | -0.04 | -2.44 | 10,853,718 | 17,801.08 |
| 08/03/2021 | 1.61 | 1.67 | 1.60 | 1.64 | +0.04 | +2.50 | 22,941,150 | 37,697.57 |
| 05/03/2021 | 1.58 | 1.60 | 1.58 | 1.60 | +0.01 | +0.63 | 2,539,002 | 4,038.00 |
| 04/03/2021 | 1.61 | 1.63 | 1.58 | 1.59 | 0.00 | 0.00 | 5,899,760 | 9,441.66 |
| 03/03/2021 | 1.59 | 1.65 | 1.59 | 1.59 | +0.01 | +0.63 | 12,003,411 | 19,368.97 |
| 02/03/2021 | 1.56 | 1.61 | 1.56 | 1.58 | +0.02 | +1.28 | 25,507,050 | 40,515.46 |
| 01/03/2021 | 1.60 | 1.63 | 1.55 | 1.56 | -0.15 | -8.77 | 28,816,097 | 45,599.24 |
The Information is provided for informative and educational purposes only.
