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) |
|---|---|---|---|---|---|---|---|---|
| 04/03/2021 | 12.00 | 12.10 | 11.90 | 12.10 | +0.10 | +0.83 | 3,572,397 | 42,900.42 |
| 03/03/2021 | 11.90 | 12.00 | 11.80 | 12.00 | +0.20 | +1.69 | 2,189,384 | 26,174.61 |
| 02/03/2021 | 12.00 | 12.10 | 11.80 | 11.80 | -0.20 | -1.67 | 2,527,350 | 29,995.69 |
| 01/03/2021 | 11.90 | 12.10 | 11.90 | 12.00 | +0.10 | +0.84 | 2,614,786 | 31,367.26 |
| 25/02/2021 | 11.90 | 12.10 | 11.80 | 11.90 | 0.00 | 0.00 | 3,047,356 | 36,415.80 |
| 24/02/2021 | 12.40 | 12.40 | 11.90 | 11.90 | -0.60 | -4.80 | 7,455,876 | 89,673.71 |
| 23/02/2021 | 12.20 | 12.60 | 12.20 | 12.50 | +0.30 | +2.46 | 2,130,404 | 26,543.92 |
| 22/02/2021 | 12.50 | 12.50 | 12.00 | 12.20 | -0.30 | -2.40 | 3,759,366 | 45,999.55 |
| 19/02/2021 | 12.50 | 12.60 | 12.50 | 12.50 | 0.00 | 0.00 | 1,903,686 | 23,828.68 |
| 18/02/2021 | 12.80 | 12.80 | 12.50 | 12.50 | -0.30 | -2.34 | 2,917,555 | 36,734.54 |
| 17/02/2021 | 13.00 | 13.00 | 12.70 | 12.80 | -0.10 | -0.78 | 2,034,271 | 26,131.54 |
| 16/02/2021 | 12.90 | 13.10 | 12.80 | 12.90 | 0.00 | 0.00 | 3,229,528 | 41,789.88 |
| 15/02/2021 | 12.90 | 13.00 | 12.70 | 12.90 | +0.10 | +0.78 | 2,538,127 | 32,563.99 |
| 11/02/2021 | 12.90 | 13.00 | 12.70 | 12.80 | -0.10 | -0.78 | 9,402,597 | 121,077.97 |
| 10/02/2021 | 12.80 | 13.00 | 12.60 | 12.90 | +0.20 | +1.57 | 6,005,290 | 77,285.02 |
| 09/02/2021 | 12.40 | 12.70 | 12.20 | 12.70 | +0.40 | +3.25 | 10,106,483 | 126,899.86 |
| 08/02/2021 | 12.50 | 12.60 | 12.30 | 12.30 | 0.00 | 0.00 | 3,988,895 | 49,404.98 |
| 05/02/2021 | 12.40 | 12.50 | 12.10 | 12.30 | -0.10 | -0.81 | 4,837,481 | 59,487.21 |
| 04/02/2021 | 12.70 | 12.80 | 12.20 | 12.40 | -0.30 | -2.36 | 8,007,125 | 99,611.71 |
| 03/02/2021 | 12.90 | 13.00 | 12.60 | 12.70 | -0.10 | -0.78 | 3,735,893 | 47,773.92 |
| 02/02/2021 | 13.00 | 13.10 | 12.80 | 12.80 | -0.20 | -1.54 | 3,390,700 | 43,789.94 |
| 01/02/2021 | 12.80 | 13.10 | 12.80 | 13.00 | +0.20 | +1.56 | 3,928,350 | 50,672.85 |
The Information is provided for informative and educational purposes only.
