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) |
|---|---|---|---|---|---|---|---|---|
| 05/03/2021 | 9.80 | 10.10 | 9.80 | 9.85 | +0.05 | +0.51 | 18,199,772 | 180,832.40 |
| 04/03/2021 | 9.80 | 9.85 | 9.60 | 9.80 | -0.10 | -1.01 | 20,486,691 | 199,631.62 |
| 03/03/2021 | 10.30 | 10.40 | 9.85 | 9.90 | -0.30 | -2.94 | 18,776,440 | 190,015.97 |
| 02/03/2021 | 10.10 | 10.50 | 9.95 | 10.20 | +0.25 | +2.51 | 25,803,874 | 264,155.25 |
| 01/03/2021 | 10.00 | 10.00 | 9.80 | 9.95 | +0.05 | +0.51 | 12,184,423 | 120,699.00 |
| 25/02/2021 | 9.95 | 10.20 | 9.75 | 9.90 | 0.00 | 0.00 | 17,734,787 | 177,035.29 |
| 24/02/2021 | 10.10 | 10.10 | 9.70 | 9.90 | -0.10 | -1.00 | 13,037,536 | 128,423.92 |
| 23/02/2021 | 10.10 | 10.20 | 9.75 | 10.00 | -0.20 | -1.96 | 11,276,220 | 111,971.89 |
| 22/02/2021 | 10.40 | 10.40 | 9.60 | 10.20 | -0.20 | -1.92 | 29,121,636 | 291,366.58 |
| 19/02/2021 | 10.10 | 10.40 | 9.95 | 10.40 | +0.10 | +0.97 | 24,778,918 | 253,262.81 |
| 18/02/2021 | 9.40 | 10.40 | 9.40 | 10.30 | +0.80 | +8.42 | 64,801,059 | 646,104.28 |
| 17/02/2021 | 9.55 | 9.60 | 9.35 | 9.50 | -0.05 | -0.52 | 22,400,430 | 212,472.34 |
| 16/02/2021 | 9.35 | 9.70 | 9.30 | 9.55 | +0.25 | +2.69 | 33,703,115 | 321,136.19 |
| 15/02/2021 | 9.00 | 9.40 | 8.90 | 9.30 | +0.70 | +8.14 | 76,167,002 | 700,913.62 |
| 11/02/2021 | 8.60 | 8.75 | 8.50 | 8.60 | -0.10 | -1.15 | 7,207,905 | 61,963.35 |
| 10/02/2021 | 8.70 | 8.80 | 8.50 | 8.70 | +0.15 | +1.75 | 26,423,607 | 229,209.09 |
| 09/02/2021 | 8.35 | 8.60 | 8.20 | 8.55 | +0.30 | +3.64 | 16,922,588 | 142,335.12 |
| 08/02/2021 | 8.45 | 8.50 | 8.10 | 8.25 | -0.05 | -0.60 | 11,861,539 | 97,580.83 |
| 05/02/2021 | 8.30 | 8.40 | 8.15 | 8.30 | +0.05 | +0.61 | 6,452,931 | 53,412.87 |
| 04/02/2021 | 8.45 | 8.45 | 8.15 | 8.25 | -0.20 | -2.37 | 7,247,733 | 60,077.15 |
| 03/02/2021 | 8.40 | 8.60 | 8.40 | 8.45 | +0.10 | +1.20 | 8,252,351 | 70,220.27 |
| 02/02/2021 | 8.35 | 8.40 | 8.25 | 8.35 | 0.00 | 0.00 | 5,455,647 | 45,399.95 |
| 01/02/2021 | 8.55 | 8.60 | 8.10 | 8.35 | -0.20 | -2.34 | 8,884,747 | 74,477.19 |
The Information is provided for informative and educational purposes only.
