Companies/Securities in Focus
GFPT : GFPT 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) |
|---|---|---|---|---|---|---|---|---|
| 03/12/2021 | 12.00 | 12.00 | 11.80 | 12.00 | +0.20 | +1.69 | 1,088,683 | 12,958.00 |
| 02/12/2021 | 11.60 | 11.90 | 11.60 | 11.80 | 0.00 | 0.00 | 1,079,124 | 12,696.15 |
| 01/12/2021 | 11.80 | 11.90 | 11.70 | 11.80 | +0.10 | +0.85 | 3,443,554 | 40,504.85 |
| 30/11/2021 | 12.00 | 12.20 | 11.70 | 11.70 | -0.20 | -1.68 | 4,000,239 | 47,524.49 |
| 29/11/2021 | 12.00 | 12.10 | 11.80 | 11.90 | -0.30 | -2.46 | 3,566,468 | 42,721.22 |
| 26/11/2021 | 12.50 | 12.50 | 12.10 | 12.20 | -0.40 | -3.17 | 3,774,551 | 46,273.88 |
| 25/11/2021 | 12.50 | 12.70 | 12.50 | 12.60 | +0.10 | +0.80 | 3,137,463 | 39,514.62 |
| 24/11/2021 | 12.70 | 12.70 | 12.40 | 12.50 | -0.20 | -1.57 | 2,193,741 | 27,493.10 |
| 23/11/2021 | 12.80 | 12.80 | 12.40 | 12.70 | 0.00 | 0.00 | 4,993,333 | 62,866.19 |
| 22/11/2021 | 12.40 | 12.70 | 12.40 | 12.70 | +0.20 | +1.60 | 5,616,958 | 70,589.60 |
| 19/11/2021 | 12.30 | 12.50 | 12.20 | 12.50 | +0.20 | +1.63 | 4,622,301 | 57,045.13 |
| 18/11/2021 | 12.30 | 12.30 | 12.10 | 12.30 | 0.00 | 0.00 | 2,522,862 | 30,887.17 |
| 17/11/2021 | 12.30 | 12.50 | 12.20 | 12.30 | +0.10 | +0.82 | 3,932,948 | 48,502.29 |
| 16/11/2021 | 12.30 | 12.40 | 12.20 | 12.20 | +0.10 | +0.83 | 7,220,601 | 88,871.52 |
| 15/11/2021 | 11.80 | 12.20 | 11.60 | 12.10 | +0.30 | +2.54 | 6,591,979 | 79,076.80 |
| 12/11/2021 | 11.70 | 11.90 | 11.70 | 11.80 | 0.00 | 0.00 | 2,706,597 | 31,830.74 |
| 11/11/2021 | 11.80 | 12.10 | 11.80 | 11.80 | -0.30 | -2.48 | 5,653,329 | 67,170.59 |
| 10/11/2021 | 12.00 | 12.20 | 11.90 | 12.10 | +0.10 | +0.83 | 2,505,559 | 30,175.12 |
| 09/11/2021 | 11.70 | 12.10 | 11.70 | 12.00 | +0.30 | +2.56 | 2,503,142 | 29,880.66 |
| 08/11/2021 | 11.80 | 11.80 | 11.70 | 11.70 | -0.10 | -0.85 | 758,203 | 8,881.32 |
| 05/11/2021 | 11.50 | 11.80 | 11.40 | 11.80 | +0.20 | +1.72 | 2,483,479 | 28,877.20 |
| 04/11/2021 | 11.70 | 11.70 | 11.60 | 11.60 | -0.10 | -0.85 | 834,600 | 9,697.18 |
| 03/11/2021 | 11.50 | 11.70 | 11.40 | 11.70 | +0.20 | +1.74 | 1,054,050 | 12,144.71 |
| 02/11/2021 | 11.40 | 11.50 | 11.30 | 11.50 | 0.00 | 0.00 | 1,841,405 | 21,007.14 |
| 01/11/2021 | 11.60 | 11.70 | 11.40 | 11.50 | -0.10 | -0.86 | 2,797,417 | 32,202.04 |
The Information is provided for informative and educational purposes only.
