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) |
|---|---|---|---|---|---|---|---|---|
| 22/09/2020 | 6.30 | 6.30 | 6.15 | 6.20 | -0.10 | -1.59 | 11,288,566 | 70,403.20 |
| 21/09/2020 | 6.55 | 6.65 | 6.25 | 6.30 | -0.20 | -3.08 | 17,355,983 | 112,365.31 |
| 18/09/2020 | 6.60 | 6.65 | 6.45 | 6.50 | -0.10 | -1.52 | 12,480,475 | 81,801.74 |
| 17/09/2020 | 6.45 | 6.65 | 6.40 | 6.60 | +0.20 | +3.12 | 29,552,344 | 193,317.93 |
| 16/09/2020 | 6.30 | 6.50 | 6.30 | 6.40 | +0.10 | +1.59 | 18,266,935 | 117,011.03 |
| 15/09/2020 | 6.15 | 6.30 | 6.10 | 6.30 | +0.20 | +3.28 | 11,877,453 | 73,696.10 |
| 14/09/2020 | 6.30 | 6.30 | 6.10 | 6.10 | -0.10 | -1.61 | 13,185,689 | 81,502.77 |
| 11/09/2020 | 6.30 | 6.45 | 6.15 | 6.20 | -0.05 | -0.80 | 11,747,723 | 74,066.33 |
| 10/09/2020 | 6.40 | 6.50 | 6.25 | 6.25 | -0.10 | -1.57 | 23,197,319 | 147,063.21 |
| 09/09/2020 | 6.30 | 6.40 | 6.15 | 6.35 | -0.05 | -0.78 | 18,538,294 | 116,746.65 |
| 08/09/2020 | 6.60 | 6.65 | 6.40 | 6.40 | -0.20 | -3.03 | 28,987,634 | 187,773.36 |
| 03/09/2020 | 6.70 | 6.70 | 6.60 | 6.60 | -0.15 | -2.22 | 9,148,396 | 60,850.35 |
| 02/09/2020 | 6.60 | 6.75 | 6.55 | 6.75 | +0.25 | +3.85 | 14,284,530 | 95,277.77 |
| 01/09/2020 | 6.60 | 6.65 | 6.50 | 6.50 | -0.10 | -1.52 | 12,286,245 | 80,760.68 |
| 31/08/2020 | 6.75 | 6.80 | 6.55 | 6.60 | -0.10 | -1.49 | 21,301,730 | 141,456.73 |
| 28/08/2020 | 6.90 | 6.90 | 6.70 | 6.70 | -0.10 | -1.47 | 22,589,335 | 153,699.81 |
| 27/08/2020 | 6.85 | 6.95 | 6.80 | 6.80 | -0.05 | -0.73 | 19,064,257 | 130,822.74 |
| 26/08/2020 | 6.95 | 7.05 | 6.80 | 6.85 | -0.05 | -0.72 | 36,828,125 | 255,163.60 |
| 25/08/2020 | 6.75 | 7.00 | 6.75 | 6.90 | +0.20 | +2.99 | 54,965,926 | 379,778.18 |
| 24/08/2020 | 6.60 | 6.80 | 6.55 | 6.70 | +0.15 | +2.29 | 28,526,518 | 190,664.20 |
| 21/08/2020 | 6.70 | 6.70 | 6.50 | 6.55 | -0.05 | -0.76 | 11,161,936 | 73,495.12 |
| 20/08/2020 | 6.50 | 6.70 | 6.40 | 6.60 | +0.05 | +0.76 | 18,526,869 | 121,844.69 |
| 19/08/2020 | 6.80 | 6.80 | 6.45 | 6.55 | -0.20 | -2.96 | 33,536,826 | 222,151.65 |
| 18/08/2020 | 6.75 | 6.90 | 6.65 | 6.75 | +0.05 | +0.75 | 29,059,031 | 195,996.56 |
| 17/08/2020 | 6.85 | 6.90 | 6.65 | 6.70 | -0.10 | -1.47 | 25,669,229 | 173,281.15 |
| 14/08/2020 | 7.00 | 7.10 | 6.75 | 6.80 | -0.15 | -2.16 | 42,049,283 | 290,494.87 |
| 13/08/2020 | 7.40 | 7.45 | 6.90 | 6.95 | -0.35 | -4.79 | 74,733,810 | 533,163.84 |
| 11/08/2020 | 7.95 | 8.05 | 7.20 | 7.30 | -0.50 | -6.41 | 91,896,621 | 693,161.26 |
| 10/08/2020 | 7.85 | 8.00 | 7.75 | 7.80 | 0.00 | 0.00 | 22,685,483 | 178,518.86 |
| 07/08/2020 | 8.00 | 8.05 | 7.70 | 7.80 | -0.20 | -2.50 | 35,841,954 | 280,930.17 |
| 06/08/2020 | 8.20 | 8.45 | 7.80 | 8.00 | -0.30 | -3.61 | 121,518,836 | 999,204.33 |
| 05/08/2020 | 8.20 | 8.30 | 8.00 | 8.30 | +0.15 | +1.84 | 89,785,921 | 733,333.56 |
| 04/08/2020 | 7.70 | 8.20 | 7.70 | 8.15 | +0.60 | +7.95 | 86,122,145 | 688,420.39 |
| 03/08/2020 | 7.60 | 7.65 | 7.50 | 7.55 | -0.05 | -0.66 | 15,964,144 | 121,195.84 |
The Information is provided for informative and educational purposes only.
