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) |
|---|---|---|---|---|---|---|---|---|
| 29/10/2020 | 15.40 | 15.50 | 15.10 | 15.40 | -0.10 | -0.65 | 3,015,419 | 46,319.37 |
| 28/10/2020 | 15.70 | 15.90 | 15.50 | 15.50 | -0.20 | -1.27 | 3,452,360 | 54,191.23 |
| 27/10/2020 | 15.60 | 16.20 | 15.60 | 15.70 | +0.10 | +0.64 | 7,956,365 | 126,398.75 |
| 26/10/2020 | 14.90 | 15.70 | 14.70 | 15.60 | +0.70 | +4.70 | 9,006,715 | 138,903.17 |
| 22/10/2020 | 14.40 | 15.00 | 14.30 | 14.90 | +0.60 | +4.20 | 11,460,605 | 167,991.87 |
| 21/10/2020 | 14.70 | 14.80 | 14.30 | 14.30 | -0.20 | -1.38 | 4,506,336 | 65,350.42 |
| 20/10/2020 | 14.50 | 14.90 | 14.40 | 14.50 | +0.10 | +0.69 | 7,905,961 | 115,562.36 |
| 19/10/2020 | 14.80 | 14.80 | 14.10 | 14.40 | -0.50 | -3.36 | 5,373,860 | 77,641.48 |
| 16/10/2020 | 15.20 | 15.40 | 14.40 | 14.90 | -0.20 | -1.32 | 5,664,948 | 84,358.53 |
| 15/10/2020 | 16.10 | 16.30 | 14.80 | 15.10 | -1.10 | -6.79 | 8,867,202 | 137,945.48 |
| 14/10/2020 | 16.30 | 16.80 | 16.00 | 16.20 | -0.10 | -0.61 | 6,001,645 | 98,005.55 |
| 12/10/2020 | 16.50 | 16.80 | 16.10 | 16.30 | -0.20 | -1.21 | 4,646,412 | 76,425.49 |
| 09/10/2020 | 17.20 | 17.20 | 16.30 | 16.50 | -0.50 | -2.94 | 7,931,743 | 131,721.80 |
| 08/10/2020 | 16.10 | 17.50 | 15.90 | 17.00 | +1.40 | +8.97 | 16,950,634 | 281,879.50 |
| 07/10/2020 | 14.90 | 15.70 | 14.60 | 15.60 | +1.10 | +7.59 | 17,062,276 | 258,219.41 |
| 06/10/2020 | 14.30 | 14.90 | 14.00 | 14.50 | +0.30 | +2.11 | 9,307,903 | 135,129.79 |
| 05/10/2020 | 14.30 | 14.60 | 13.90 | 14.20 | +0.10 | +0.71 | 7,742,604 | 110,421.92 |
| 02/10/2020 | 13.90 | 14.50 | 13.80 | 14.10 | +0.40 | +2.92 | 14,346,383 | 203,385.50 |
| 01/10/2020 | 13.60 | 13.80 | 13.20 | 13.70 | +0.40 | +3.01 | 5,822,202 | 79,048.41 |
| 30/09/2020 | 13.20 | 13.80 | 13.20 | 13.30 | +0.10 | +0.76 | 7,221,355 | 97,004.34 |
| 29/09/2020 | 13.20 | 13.40 | 13.10 | 13.20 | -0.10 | -0.75 | 1,999,012 | 26,391.71 |
| 28/09/2020 | 13.40 | 13.50 | 13.20 | 13.30 | 0.00 | 0.00 | 2,254,635 | 29,984.90 |
| 25/09/2020 | 13.60 | 13.60 | 13.30 | 13.30 | -0.20 | -1.48 | 3,746,190 | 50,504.10 |
| 24/09/2020 | 13.80 | 13.80 | 13.40 | 13.50 | -0.40 | -2.88 | 4,658,909 | 63,299.40 |
| 23/09/2020 | 13.40 | 14.00 | 13.10 | 13.90 | +0.60 | +4.51 | 6,351,678 | 86,922.40 |
| 22/09/2020 | 13.10 | 13.30 | 12.90 | 13.30 | +0.30 | +2.31 | 1,775,137 | 23,309.98 |
| 21/09/2020 | 13.60 | 13.60 | 13.00 | 13.00 | -0.40 | -2.99 | 1,711,416 | 22,629.07 |
| 18/09/2020 | 13.40 | 13.50 | 13.20 | 13.40 | +0.10 | +0.75 | 701,390 | 9,360.94 |
| 17/09/2020 | 13.60 | 13.60 | 13.30 | 13.30 | -0.30 | -2.21 | 1,711,072 | 22,965.21 |
| 16/09/2020 | 13.60 | 13.80 | 13.40 | 13.60 | +0.20 | +1.49 | 3,377,922 | 45,956.21 |
| 15/09/2020 | 13.10 | 13.60 | 13.10 | 13.40 | +0.50 | +3.88 | 4,477,040 | 59,993.13 |
| 14/09/2020 | 13.10 | 13.30 | 12.60 | 12.90 | -0.10 | -0.77 | 2,837,089 | 36,550.39 |
| 11/09/2020 | 13.40 | 13.70 | 12.90 | 13.00 | -0.40 | -2.99 | 3,759,730 | 49,931.98 |
| 10/09/2020 | 14.20 | 14.20 | 13.40 | 13.40 | -0.40 | -2.90 | 8,505,578 | 117,688.89 |
| 09/09/2020 | 13.30 | 13.90 | 13.20 | 13.80 | +0.30 | +2.22 | 5,181,944 | 70,275.47 |
| 08/09/2020 | 13.20 | 14.00 | 13.20 | 13.50 | -0.10 | -0.74 | 4,531,521 | 61,454.72 |
| 03/09/2020 | 13.60 | 14.50 | 13.40 | 13.60 | +0.60 | +4.62 | 28,205,255 | 393,108.67 |
| 02/09/2020 | 12.80 | 13.10 | 12.60 | 13.00 | +0.50 | +4.00 | 6,564,596 | 84,925.07 |
| 01/09/2020 | 12.80 | 12.80 | 12.20 | 12.50 | -0.20 | -1.57 | 2,807,308 | 34,897.16 |
The Information is provided for informative and educational purposes only.
