Companies/Securities in Focus
F&D : FOOD AND DRINKS 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) |
|---|---|---|---|---|---|---|---|---|
| 19/01/2021 | 23.90 | 26.25 | 23.90 | 26.25 | -0.25 | -0.94 | 1,202 | 29.30 |
| 18/01/2021 | 25.00 | 26.50 | 25.00 | 26.50 | +0.50 | +1.92 | 400 | 10.15 |
| 15/01/2021 | 26.00 | 26.25 | 22.90 | 26.00 | 0.00 | 0.00 | 14,800 | 354.14 |
| 14/01/2021 | 25.00 | 26.00 | 25.00 | 26.00 | +2.40 | +10.17 | 2,903 | 73.70 |
| 13/01/2021 | 22.50 | 23.60 | 22.20 | 23.60 | +2.60 | +12.38 | 8,104 | 189.28 |
| 12/01/2021 | 21.00 | 21.00 | 20.90 | 21.00 | +0.60 | +2.94 | 1,200 | 25.19 |
| 11/01/2021 | 21.80 | 21.90 | 20.00 | 20.40 | -1.50 | -6.85 | 1,900 | 38.70 |
| 08/01/2021 | 21.50 | 22.00 | 21.50 | 21.90 | +1.50 | +7.35 | 2,000 | 43.78 |
| 07/01/2021 | 20.40 | 20.40 | 20.40 | 20.40 | -0.20 | -0.97 | 400 | 8.16 |
| 06/01/2021 | 20.50 | 22.20 | 20.50 | 20.60 | 0.00 | 0.00 | 1,000 | 21.21 |
| 05/01/2021 | 21.00 | 21.50 | 20.60 | 20.60 | -0.10 | -0.48 | 600 | 12.53 |
| 04/01/2021 | 21.30 | 21.30 | 20.70 | 20.70 | -0.60 | -2.82 | 600 | 12.66 |
| 30/12/2020 | 21.90 | 24.00 | 21.30 | 21.30 | +0.50 | +2.40 | 1,601 | 35.23 |
| 29/12/2020 | 21.90 | 21.90 | 20.80 | 20.80 | +0.80 | +4.00 | 500 | 10.51 |
| 28/12/2020 | - | - | - | - | - | - | 3 | 0.06 |
| 25/12/2020 | 21.70 | 21.70 | 20.00 | 20.00 | -0.40 | -1.96 | 1,100 | 22.38 |
| 24/12/2020 | 21.80 | 21.80 | 20.40 | 20.40 | +0.30 | +1.49 | 200 | 4.22 |
| 23/12/2020 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00 | 100 | 2.01 |
| 22/12/2020 | - | - | - | - | - | - | - | - |
| 21/12/2020 | 20.00 | 20.10 | 20.00 | 20.10 | +0.60 | +3.08 | 501 | 10.04 |
| 18/12/2020 | - | - | - | - | - | - | 7 | 0.14 |
| 17/12/2020 | 19.50 | 19.50 | 19.50 | 19.50 | -0.90 | -4.41 | 117 | 2.31 |
| 16/12/2020 | 19.40 | 20.40 | 19.10 | 20.40 | +1.10 | +5.70 | 1,600 | 30.99 |
| 15/12/2020 | 19.40 | 19.40 | 19.30 | 19.30 | -1.90 | -8.96 | 600 | 11.60 |
| 14/12/2020 | 22.30 | 22.30 | 18.50 | 21.20 | -0.50 | -2.30 | 16,305 | 308.27 |
| 09/12/2020 | - | - | - | - | - | - | - | - |
| 08/12/2020 | 21.60 | 21.70 | 20.60 | 21.70 | -0.10 | -0.46 | 400 | 8.55 |
| 04/12/2020 | 20.50 | 21.80 | 20.50 | 21.80 | +1.60 | +7.92 | 11,100 | 236.72 |
| 03/12/2020 | 20.10 | 20.20 | 20.00 | 20.20 | -1.10 | -5.16 | 505 | 10.13 |
| 02/12/2020 | - | - | - | - | - | - | - | - |
| 01/12/2020 | - | - | - | - | - | - | - | - |
The Information is provided for informative and educational purposes only.
