Companies/Securities in Focus
SYNEX : SYNNEX (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 12/04/2021 | 24.80 | 24.90 | 23.80 | 24.00 | -1.00 | -4.00 | 9,717,095 | 234,938.23 |
| 09/04/2021 | 24.80 | 25.50 | 24.40 | 25.00 | +0.70 | +2.88 | 19,752,551 | 492,279.04 |
| 08/04/2021 | 23.70 | 24.30 | 23.70 | 24.30 | +0.70 | +2.97 | 6,125,322 | 147,621.90 |
| 07/04/2021 | 23.40 | 24.60 | 23.30 | 23.60 | -0.10 | -0.42 | 11,593,472 | 280,049.17 |
| 05/04/2021 | 23.40 | 23.80 | 23.20 | 23.70 | +0.20 | +0.85 | 2,561,984 | 60,348.14 |
| 02/04/2021 | 23.80 | 23.90 | 23.30 | 23.50 | -0.30 | -1.26 | 2,519,063 | 59,620.18 |
| 01/04/2021 | 23.80 | 23.90 | 23.50 | 23.80 | 0.00 | 0.00 | 2,457,016 | 58,266.96 |
| 31/03/2021 | 23.20 | 24.00 | 23.10 | 23.80 | +0.80 | +3.48 | 8,132,926 | 191,865.96 |
| 30/03/2021 | 23.50 | 24.30 | 22.90 | 23.00 | -0.20 | -0.86 | 11,223,705 | 265,567.78 |
| 29/03/2021 | 23.50 | 23.60 | 23.20 | 23.20 | -0.30 | -1.28 | 2,603,120 | 60,743.63 |
| 26/03/2021 | 24.00 | 24.00 | 23.40 | 23.50 | -0.30 | -1.26 | 3,443,493 | 81,369.98 |
| 25/03/2021 | 24.00 | 24.20 | 23.80 | 23.80 | -0.40 | -1.65 | 3,525,931 | 84,440.13 |
| 24/03/2021 | 23.90 | 24.30 | 23.80 | 24.20 | +0.20 | +0.83 | 4,526,496 | 109,117.37 |
| 23/03/2021 | 24.10 | 24.80 | 23.90 | 24.00 | 0.00 | 0.00 | 18,674,494 | 454,766.24 |
| 22/03/2021 | 24.30 | 24.40 | 23.90 | 24.00 | -0.20 | -0.83 | 3,645,191 | 87,723.11 |
| 19/03/2021 | 23.90 | 24.60 | 23.90 | 24.20 | +0.10 | +0.41 | 4,989,000 | 121,164.10 |
| 18/03/2021 | 24.40 | 24.50 | 24.10 | 24.10 | -0.10 | -0.41 | 5,118,084 | 124,082.94 |
| 17/03/2021 | 25.00 | 25.25 | 24.10 | 24.20 | -0.80 | -3.20 | 12,537,639 | 307,513.52 |
| 16/03/2021 | 23.90 | 25.50 | 23.50 | 25.00 | +1.30 | +5.49 | 24,233,715 | 595,940.79 |
| 15/03/2021 | 24.30 | 25.00 | 23.70 | 23.70 | -0.40 | -1.66 | 20,555,327 | 500,442.80 |
| 12/03/2021 | 24.70 | 24.80 | 23.90 | 24.10 | -0.20 | -0.82 | 8,323,426 | 202,207.67 |
| 11/03/2021 | 25.25 | 25.25 | 23.80 | 24.30 | -0.70 | -2.80 | 14,224,737 | 350,575.34 |
| 10/03/2021 | 25.00 | 25.50 | 24.30 | 25.00 | -0.75 | -2.91 | 20,301,282 | 502,970.82 |
| 09/03/2021 | 23.00 | 25.75 | 22.50 | 25.75 | +3.15 | +13.94 | 46,521,695 | 1,131,827.45 |
| 08/03/2021 | 22.30 | 22.80 | 22.00 | 22.60 | +0.30 | +1.35 | 12,420,524 | 278,647.56 |
| 05/03/2021 | 22.30 | 23.70 | 22.10 | 22.30 | +0.10 | +0.45 | 28,086,045 | 639,527.52 |
| 04/03/2021 | 24.90 | 27.25 | 22.00 | 22.20 | -1.40 | -5.93 | 72,379,531 | 1,777,681.42 |
| 03/03/2021 | 19.30 | 23.60 | 19.00 | 23.60 | +5.30 | +28.96 | 69,765,471 | 1,492,428.24 |
| 02/03/2021 | 17.60 | 18.40 | 17.40 | 18.30 | +1.20 | +7.02 | 18,012,890 | 322,092.92 |
| 01/03/2021 | 17.20 | 17.20 | 16.90 | 17.10 | 0.00 | 0.00 | 2,520,738 | 42,955.07 |
The Information is provided for informative and educational purposes only.
