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) |
|---|---|---|---|---|---|---|---|---|
| 09/07/2020 | 13.20 | 13.30 | 12.90 | 12.90 | -0.30 | -2.27 | 2,504,421 | 32,787.05 |
| 08/07/2020 | 13.40 | 13.40 | 13.20 | 13.20 | -0.10 | -0.75 | 2,731,231 | 36,303.05 |
| 07/07/2020 | 13.10 | 13.50 | 13.10 | 13.30 | +0.30 | +2.31 | 3,845,686 | 51,187.96 |
| 03/07/2020 | 13.00 | 13.10 | 12.80 | 13.00 | 0.00 | 0.00 | 3,427,653 | 44,461.19 |
| 02/07/2020 | 12.90 | 13.10 | 12.90 | 13.00 | +0.10 | +0.78 | 1,860,555 | 24,211.24 |
| 01/07/2020 | 13.00 | 13.20 | 12.80 | 12.90 | -0.10 | -0.77 | 2,942,448 | 38,140.93 |
| 30/06/2020 | 13.00 | 13.20 | 12.90 | 13.00 | +0.10 | +0.78 | 3,027,540 | 39,490.23 |
| 29/06/2020 | 13.00 | 13.10 | 12.80 | 12.90 | -0.10 | -0.77 | 2,401,267 | 31,001.50 |
| 26/06/2020 | 13.00 | 13.30 | 12.90 | 13.00 | 0.00 | 0.00 | 2,716,712 | 35,589.68 |
| 25/06/2020 | 12.80 | 13.30 | 12.70 | 13.00 | -0.20 | -1.52 | 5,537,849 | 71,558.51 |
| 24/06/2020 | 13.60 | 13.80 | 13.10 | 13.20 | -0.40 | -2.94 | 4,691,888 | 63,257.54 |
| 23/06/2020 | 13.90 | 13.90 | 13.50 | 13.60 | -0.10 | -0.73 | 5,624,626 | 77,174.38 |
| 22/06/2020 | 13.20 | 13.70 | 13.20 | 13.70 | +0.50 | +3.79 | 17,898,287 | 241,545.60 |
| 19/06/2020 | 13.40 | 13.50 | 13.20 | 13.20 | -0.20 | -1.49 | 3,673,243 | 48,934.47 |
| 18/06/2020 | 13.20 | 13.40 | 13.10 | 13.40 | +0.30 | +2.29 | 5,125,024 | 68,005.41 |
| 17/06/2020 | 13.10 | 13.50 | 13.00 | 13.10 | -0.10 | -0.76 | 8,841,001 | 116,966.46 |
| 16/06/2020 | 12.90 | 13.20 | 12.80 | 13.20 | +0.60 | +4.76 | 9,930,507 | 128,865.00 |
| 15/06/2020 | 12.90 | 13.10 | 12.40 | 12.60 | -0.30 | -2.33 | 7,223,231 | 91,911.36 |
| 12/06/2020 | 12.30 | 12.90 | 12.10 | 12.90 | +0.20 | +1.57 | 3,707,625 | 46,141.47 |
| 11/06/2020 | 12.90 | 13.10 | 12.60 | 12.70 | -0.30 | -2.31 | 3,893,213 | 49,936.86 |
| 10/06/2020 | 13.10 | 13.10 | 12.80 | 13.00 | -0.10 | -0.76 | 4,159,502 | 53,855.63 |
| 09/06/2020 | 13.00 | 13.30 | 12.80 | 13.10 | +0.20 | +1.55 | 13,115,350 | 171,512.05 |
| 08/06/2020 | 12.40 | 13.00 | 12.40 | 12.90 | +0.60 | +4.88 | 9,972,975 | 127,054.88 |
| 05/06/2020 | 12.40 | 12.50 | 12.20 | 12.30 | -0.10 | -0.81 | 3,349,511 | 41,340.02 |
| 04/06/2020 | 12.70 | 12.70 | 12.30 | 12.40 | -0.10 | -0.80 | 3,926,154 | 48,978.87 |
| 02/06/2020 | 12.40 | 12.60 | 12.20 | 12.50 | +0.30 | +2.46 | 6,867,389 | 85,194.21 |
| 01/06/2020 | 12.00 | 12.30 | 12.00 | 12.20 | +0.30 | +2.52 | 3,863,231 | 46,827.81 |
The Information is provided for informative and educational purposes only.
