Companies/Securities in Focus
EPG : EASTERN POLYMER GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 7.80 | 7.95 | 7.70 | 7.80 | 0.00 | 0.00 | 8,332,966 | 64,950.73 |
| 14/01/2021 | 8.20 | 8.25 | 7.80 | 7.80 | -0.40 | -4.88 | 11,888,924 | 95,082.55 |
| 13/01/2021 | 8.20 | 8.40 | 8.20 | 8.20 | -0.05 | -0.61 | 10,718,122 | 88,797.62 |
| 12/01/2021 | 8.25 | 8.25 | 8.10 | 8.25 | 0.00 | 0.00 | 5,644,683 | 46,259.82 |
| 11/01/2021 | 8.10 | 8.30 | 8.10 | 8.25 | +0.20 | +2.48 | 13,938,753 | 114,305.88 |
| 08/01/2021 | 8.35 | 8.45 | 7.80 | 8.05 | -0.15 | -1.83 | 27,918,518 | 227,285.02 |
| 07/01/2021 | 7.85 | 8.20 | 7.75 | 8.20 | +0.35 | +4.46 | 26,534,269 | 212,605.44 |
| 06/01/2021 | 7.90 | 7.95 | 7.60 | 7.85 | -0.10 | -1.26 | 18,749,578 | 145,306.60 |
| 05/01/2021 | 7.20 | 7.95 | 7.20 | 7.95 | +0.75 | +10.42 | 39,342,847 | 300,180.51 |
| 04/01/2021 | 6.90 | 7.25 | 6.90 | 7.20 | +0.10 | +1.41 | 16,329,352 | 116,607.36 |
| 30/12/2020 | 7.10 | 7.25 | 6.80 | 7.10 | 0.00 | 0.00 | 19,553,553 | 136,952.62 |
| 29/12/2020 | 6.85 | 7.10 | 6.85 | 7.10 | +0.25 | +3.65 | 10,738,393 | 75,510.66 |
| 28/12/2020 | 7.10 | 7.10 | 6.80 | 6.85 | -0.25 | -3.52 | 8,001,512 | 55,726.50 |
| 25/12/2020 | 6.65 | 7.20 | 6.65 | 7.10 | +0.45 | +6.77 | 22,956,883 | 160,056.86 |
| 24/12/2020 | 6.55 | 6.65 | 6.45 | 6.65 | +0.20 | +3.10 | 10,909,686 | 71,454.62 |
| 23/12/2020 | 6.45 | 6.55 | 6.30 | 6.45 | +0.05 | +0.78 | 9,832,971 | 63,287.06 |
| 22/12/2020 | 6.20 | 6.40 | 6.15 | 6.40 | +0.25 | +4.07 | 5,905,561 | 37,165.53 |
| 21/12/2020 | 6.00 | 6.50 | 5.90 | 6.15 | -0.35 | -5.38 | 17,314,443 | 108,798.22 |
| 18/12/2020 | 6.65 | 6.70 | 6.45 | 6.50 | -0.20 | -2.99 | 7,075,916 | 46,383.46 |
| 17/12/2020 | 6.50 | 6.75 | 6.45 | 6.70 | +0.25 | +3.88 | 10,813,477 | 71,700.16 |
| 16/12/2020 | 6.55 | 6.55 | 6.30 | 6.45 | -0.10 | -1.53 | 7,721,858 | 49,545.76 |
| 15/12/2020 | 6.40 | 6.60 | 6.40 | 6.55 | +0.15 | +2.34 | 4,867,929 | 31,665.94 |
| 14/12/2020 | 6.45 | 6.60 | 6.40 | 6.40 | -0.05 | -0.78 | 3,497,326 | 22,612.25 |
| 09/12/2020 | 6.70 | 6.75 | 6.45 | 6.45 | -0.20 | -3.01 | 8,966,647 | 58,661.04 |
| 08/12/2020 | 6.35 | 6.65 | 6.30 | 6.65 | +0.30 | +4.72 | 12,073,624 | 78,377.86 |
| 04/12/2020 | 6.40 | 6.45 | 6.30 | 6.35 | 0.00 | 0.00 | 4,727,445 | 30,146.24 |
| 03/12/2020 | 6.40 | 6.45 | 6.25 | 6.35 | 0.00 | 0.00 | 4,455,267 | 28,237.51 |
| 02/12/2020 | 6.25 | 6.50 | 6.20 | 6.35 | +0.10 | +1.60 | 14,649,562 | 93,286.14 |
| 01/12/2020 | 5.90 | 6.25 | 5.90 | 6.25 | +0.45 | +7.76 | 16,929,615 | 103,139.89 |
The Information is provided for informative and educational purposes only.
