Companies/Securities in Focus
ESSO : ESSO (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 02/06/2020 | 6.10 | 6.70 | 6.05 | 6.70 | +0.85 | +14.53 | 119,672,067 | 758,359.81 |
| 01/06/2020 | 5.75 | 5.90 | 5.70 | 5.85 | +0.30 | +5.41 | 23,486,835 | 136,299.11 |
| 29/05/2020 | 5.75 | 5.80 | 5.55 | 5.55 | -0.20 | -3.48 | 38,595,989 | 216,380.51 |
| 28/05/2020 | 5.90 | 5.95 | 5.75 | 5.75 | -0.15 | -2.54 | 21,908,929 | 127,443.43 |
| 27/05/2020 | 5.95 | 6.00 | 5.80 | 5.90 | -0.05 | -0.84 | 17,787,520 | 105,042.28 |
| 26/05/2020 | 5.90 | 6.05 | 5.90 | 5.95 | +0.15 | +2.59 | 25,985,888 | 155,055.68 |
| 25/05/2020 | 5.80 | 5.90 | 5.70 | 5.80 | +0.10 | +1.75 | 16,685,177 | 96,500.99 |
| 22/05/2020 | 5.95 | 6.00 | 5.65 | 5.70 | -0.30 | -5.00 | 32,463,851 | 187,564.90 |
| 21/05/2020 | 6.15 | 6.15 | 6.00 | 6.00 | -0.10 | -1.64 | 14,487,873 | 87,866.03 |
| 20/05/2020 | 6.10 | 6.15 | 6.00 | 6.10 | 0.00 | 0.00 | 28,697,103 | 174,433.43 |
| 19/05/2020 | 6.20 | 6.25 | 6.10 | 6.10 | +0.10 | +1.67 | 43,768,760 | 269,583.45 |
| 18/05/2020 | 6.00 | 6.10 | 5.90 | 6.00 | +0.20 | +3.45 | 53,976,604 | 324,525.12 |
| 15/05/2020 | 5.65 | 5.90 | 5.60 | 5.80 | +0.25 | +4.50 | 39,842,843 | 229,150.52 |
| 14/05/2020 | 5.65 | 5.70 | 5.50 | 5.55 | -0.15 | -2.63 | 17,660,401 | 98,394.13 |
| 13/05/2020 | 5.60 | 5.95 | 5.60 | 5.70 | +0.05 | +0.88 | 59,490,661 | 343,544.49 |
| 12/05/2020 | 5.60 | 5.70 | 5.50 | 5.65 | +0.05 | +0.89 | 20,149,330 | 112,471.00 |
| 11/05/2020 | 5.75 | 5.75 | 5.60 | 5.60 | 0.00 | 0.00 | 33,474,133 | 189,808.16 |
| 08/05/2020 | 5.70 | 5.80 | 5.40 | 5.60 | -0.05 | -0.88 | 33,739,890 | 188,707.62 |
| 07/05/2020 | 5.70 | 5.80 | 5.55 | 5.65 | +0.10 | +1.80 | 54,216,390 | 308,067.55 |
| 05/05/2020 | 5.30 | 5.70 | 5.25 | 5.55 | +0.15 | +2.78 | 90,681,715 | 502,528.51 |
The Information is provided for informative and educational purposes only.
