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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 8.60 | 8.75 | 8.45 | 8.60 | +0.10 | +1.18 | 36,675,043 | 314,968.76 |
| 14/01/2021 | 8.70 | 8.70 | 8.45 | 8.50 | -0.20 | -2.30 | 32,726,833 | 280,069.69 |
| 13/01/2021 | 8.80 | 9.10 | 8.60 | 8.70 | -0.10 | -1.14 | 115,357,751 | 1,023,262.87 |
| 12/01/2021 | 8.30 | 8.85 | 8.25 | 8.80 | +0.70 | +8.64 | 98,407,305 | 845,418.43 |
| 11/01/2021 | 8.20 | 8.25 | 8.00 | 8.10 | +0.05 | +0.62 | 26,357,162 | 214,265.58 |
| 08/01/2021 | 8.45 | 8.55 | 7.85 | 8.05 | -0.30 | -3.59 | 47,054,362 | 384,749.01 |
| 07/01/2021 | 8.80 | 8.90 | 8.35 | 8.35 | -0.20 | -2.34 | 39,574,126 | 337,797.13 |
| 06/01/2021 | 8.50 | 9.00 | 8.40 | 8.55 | +0.40 | +4.91 | 105,487,341 | 922,526.58 |
| 05/01/2021 | 7.70 | 8.20 | 7.65 | 8.15 | +0.45 | +5.84 | 83,324,468 | 662,694.37 |
| 04/01/2021 | 7.30 | 7.75 | 7.30 | 7.70 | +0.30 | +4.05 | 44,779,032 | 339,536.60 |
| 30/12/2020 | 7.60 | 7.60 | 7.35 | 7.40 | -0.15 | -1.99 | 19,125,581 | 141,702.66 |
| 29/12/2020 | 7.40 | 7.60 | 7.30 | 7.55 | +0.20 | +2.72 | 25,239,078 | 187,760.75 |
| 28/12/2020 | 7.70 | 7.75 | 7.30 | 7.35 | -0.35 | -4.55 | 34,918,844 | 261,476.45 |
| 25/12/2020 | 7.70 | 7.80 | 7.60 | 7.70 | 0.00 | 0.00 | 31,891,304 | 245,130.21 |
| 24/12/2020 | 7.55 | 7.75 | 7.35 | 7.70 | +0.25 | +3.36 | 32,382,095 | 246,967.76 |
| 23/12/2020 | 7.50 | 7.70 | 7.45 | 7.45 | -0.15 | -1.97 | 19,090,500 | 144,017.98 |
| 22/12/2020 | 7.50 | 7.65 | 7.30 | 7.60 | +0.15 | +2.01 | 29,330,544 | 219,890.34 |
| 21/12/2020 | 7.65 | 7.95 | 7.40 | 7.45 | -0.65 | -8.02 | 51,955,406 | 401,538.99 |
| 18/12/2020 | 8.25 | 8.30 | 8.10 | 8.10 | -0.10 | -1.22 | 31,224,986 | 254,927.06 |
| 17/12/2020 | 8.00 | 8.50 | 8.00 | 8.20 | +0.30 | +3.80 | 127,334,792 | 1,058,492.16 |
| 16/12/2020 | 8.05 | 8.10 | 7.90 | 7.90 | -0.10 | -1.25 | 35,187,088 | 281,348.76 |
| 15/12/2020 | 7.75 | 8.00 | 7.65 | 8.00 | +0.15 | +1.91 | 35,753,613 | 279,850.38 |
| 14/12/2020 | 8.05 | 8.10 | 7.80 | 7.85 | -0.15 | -1.88 | 45,539,566 | 361,195.45 |
| 09/12/2020 | 7.80 | 8.10 | 7.60 | 8.00 | +0.25 | +3.23 | 101,509,589 | 801,127.30 |
| 08/12/2020 | 7.65 | 7.85 | 7.55 | 7.75 | +0.05 | +0.65 | 36,935,421 | 285,516.59 |
| 04/12/2020 | 7.70 | 7.85 | 7.55 | 7.70 | 0.00 | 0.00 | 48,055,060 | 369,349.88 |
| 03/12/2020 | 7.30 | 7.70 | 7.25 | 7.70 | +0.45 | +6.21 | 81,187,668 | 610,957.88 |
| 02/12/2020 | 7.30 | 7.35 | 7.20 | 7.25 | +0.05 | +0.69 | 20,203,071 | 146,938.47 |
| 01/12/2020 | 7.30 | 7.45 | 7.15 | 7.20 | -0.05 | -0.69 | 33,664,622 | 245,051.10 |
The Information is provided for informative and educational purposes only.
