Companies/Securities in Focus
OISHI : OISHI GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 21/01/2021 | 41.00 | 41.25 | 40.75 | 41.25 | +0.25 | +0.61 | 4,803 | 197.07 |
| 20/01/2021 | 41.25 | 41.25 | 40.75 | 41.00 | -0.25 | -0.61 | 4,094 | 168.00 |
| 19/01/2021 | 41.00 | 41.25 | 40.50 | 41.25 | +0.50 | +1.23 | 8,602 | 351.71 |
| 18/01/2021 | 40.75 | 41.00 | 40.50 | 40.75 | +0.25 | +0.62 | 21,835 | 887.80 |
| 15/01/2021 | 40.25 | 41.00 | 40.00 | 40.50 | +0.25 | +0.62 | 30,318 | 1,227.59 |
| 14/01/2021 | 39.75 | 40.50 | 39.75 | 40.25 | 0.00 | 0.00 | 25,400 | 1,018.75 |
| 13/01/2021 | 40.25 | 40.50 | 40.00 | 40.25 | 0.00 | 0.00 | 22,402 | 904.03 |
| 12/01/2021 | 40.00 | 40.50 | 40.00 | 40.25 | +0.25 | +0.62 | 20,635 | 828.61 |
| 11/01/2021 | 40.00 | 40.75 | 40.00 | 40.00 | 0.00 | 0.00 | 80,935 | 3,238.64 |
| 08/01/2021 | 40.50 | 40.50 | 40.00 | 40.00 | 0.00 | 0.00 | 55,616 | 2,227.42 |
| 07/01/2021 | 40.50 | 40.50 | 40.00 | 40.00 | 0.00 | 0.00 | 90,912 | 3,639.24 |
| 06/01/2021 | 40.25 | 40.75 | 40.00 | 40.00 | -0.25 | -0.62 | 20,597 | 829.29 |
| 05/01/2021 | 39.75 | 40.25 | 39.75 | 40.25 | 0.00 | 0.00 | 3,302 | 132.38 |
| 04/01/2021 | 39.75 | 40.25 | 39.25 | 40.25 | +0.25 | +0.62 | 49,556 | 1,980.02 |
| 30/12/2020 | 40.25 | 41.00 | 40.00 | 40.00 | -1.00 | -2.44 | 33,824 | 1,364.23 |
| 29/12/2020 | 40.00 | 41.00 | 40.00 | 41.00 | +0.25 | +0.61 | 11,154 | 450.01 |
| 28/12/2020 | 40.75 | 41.00 | 40.75 | 40.75 | -0.25 | -0.61 | 8,427 | 343.98 |
| 25/12/2020 | 40.25 | 41.00 | 40.25 | 41.00 | +0.75 | +1.86 | 37,152 | 1,498.78 |
| 24/12/2020 | 40.50 | 40.50 | 39.75 | 40.25 | +0.25 | +0.62 | 26,227 | 1,048.22 |
| 23/12/2020 | 39.75 | 40.00 | 39.75 | 40.00 | +0.25 | +0.63 | 40,978 | 1,630.23 |
| 22/12/2020 | 39.25 | 40.00 | 39.25 | 39.75 | +0.25 | +0.63 | 393,338 | 15,539.24 |
| 21/12/2020 | 39.50 | 41.00 | 39.50 | 39.50 | -2.00 | -4.82 | 58,381 | 2,335.02 |
| 18/12/2020 | 42.00 | 42.00 | 41.50 | 41.50 | -0.50 | -1.19 | 52,521 | 2,188.78 |
| 17/12/2020 | 42.50 | 42.50 | 41.50 | 42.00 | +0.50 | +1.20 | 24,898 | 1,048.92 |
| 16/12/2020 | 42.25 | 42.25 | 41.50 | 41.50 | 0.00 | 0.00 | 17,156 | 716.38 |
| 15/12/2020 | 42.25 | 43.00 | 41.00 | 41.50 | -1.00 | -2.35 | 71,257 | 2,965.74 |
| 14/12/2020 | 43.00 | 43.00 | 42.25 | 42.50 | -0.25 | -0.58 | 16,671 | 710.82 |
| 09/12/2020 | 43.50 | 43.50 | 42.50 | 42.75 | -1.25 | -2.84 | 30,260 | 1,304.01 |
| 08/12/2020 | 43.75 | 44.50 | 43.75 | 44.00 | +0.75 | +1.73 | 78,529 | 3,459.29 |
| 04/12/2020 | 43.00 | 43.25 | 42.75 | 43.25 | 0.00 | 0.00 | 21,044 | 905.87 |
| 03/12/2020 | 43.50 | 43.50 | 43.00 | 43.25 | +0.25 | +0.58 | 9,923 | 427.64 |
| 02/12/2020 | 43.50 | 43.50 | 43.00 | 43.00 | 0.00 | 0.00 | 16,559 | 715.79 |
| 01/12/2020 | 43.25 | 43.25 | 42.75 | 43.00 | 0.00 | 0.00 | 30,983 | 1,331.14 |
The Information is provided for informative and educational purposes only.
