Companies/Securities in Focus
TFG : THAIFOODS 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) |
|---|---|---|---|---|---|---|---|---|
| 08/07/2020 | 4.82 | 4.90 | 4.78 | 4.80 | -0.02 | -0.41 | 17,349,391 | 83,852.49 |
| 07/07/2020 | 4.96 | 4.96 | 4.76 | 4.82 | -0.06 | -1.23 | 29,182,179 | 141,630.24 |
| 03/07/2020 | 4.90 | 5.05 | 4.80 | 4.88 | +0.02 | +0.41 | 56,929,625 | 278,820.12 |
| 02/07/2020 | 4.98 | 4.98 | 4.84 | 4.86 | -0.10 | -2.02 | 19,462,350 | 95,263.86 |
| 01/07/2020 | 4.94 | 5.10 | 4.86 | 4.96 | +0.04 | +0.81 | 30,013,221 | 149,131.52 |
| 30/06/2020 | 5.10 | 5.10 | 4.92 | 4.92 | -0.08 | -1.60 | 20,885,216 | 104,427.79 |
| 29/06/2020 | 4.92 | 5.10 | 4.92 | 5.00 | +0.04 | +0.81 | 21,165,276 | 105,842.80 |
| 26/06/2020 | 5.15 | 5.20 | 4.94 | 4.96 | -0.09 | -1.78 | 13,384,801 | 68,042.80 |
| 25/06/2020 | 4.80 | 5.10 | 4.78 | 5.05 | +0.13 | +2.64 | 28,616,566 | 140,140.89 |
| 24/06/2020 | 5.15 | 5.30 | 4.86 | 4.92 | -0.18 | -3.53 | 27,966,427 | 142,097.11 |
| 23/06/2020 | 5.40 | 5.45 | 5.10 | 5.10 | -0.15 | -2.86 | 23,453,837 | 124,045.13 |
| 22/06/2020 | 5.10 | 5.65 | 5.05 | 5.25 | +0.15 | +2.94 | 76,892,699 | 411,067.22 |
| 19/06/2020 | 4.66 | 5.20 | 4.66 | 5.10 | +0.52 | +11.35 | 66,901,947 | 327,510.90 |
| 18/06/2020 | 4.40 | 4.70 | 4.38 | 4.58 | +0.22 | +5.05 | 57,584,297 | 262,658.64 |
| 17/06/2020 | 4.24 | 4.38 | 4.24 | 4.36 | +0.10 | +2.35 | 15,048,927 | 64,989.80 |
| 16/06/2020 | 4.22 | 4.30 | 4.20 | 4.26 | +0.14 | +3.40 | 4,124,700 | 17,510.87 |
| 15/06/2020 | 4.20 | 4.26 | 4.12 | 4.12 | -0.12 | -2.83 | 4,112,158 | 17,199.92 |
| 12/06/2020 | 4.14 | 4.26 | 4.08 | 4.24 | 0.00 | 0.00 | 4,227,890 | 17,629.08 |
| 11/06/2020 | 4.18 | 4.32 | 4.14 | 4.24 | +0.04 | +0.95 | 7,971,707 | 33,762.43 |
| 10/06/2020 | 4.30 | 4.30 | 4.18 | 4.20 | -0.10 | -2.33 | 7,988,975 | 33,754.51 |
| 09/06/2020 | 4.46 | 4.48 | 4.22 | 4.30 | -0.16 | -3.59 | 13,529,137 | 58,649.25 |
| 08/06/2020 | 4.50 | 4.54 | 4.44 | 4.46 | 0.00 | 0.00 | 13,818,508 | 61,872.39 |
| 05/06/2020 | 4.40 | 4.48 | 4.38 | 4.46 | +0.06 | +1.36 | 7,550,994 | 33,525.98 |
| 04/06/2020 | 4.44 | 4.46 | 4.38 | 4.40 | -0.02 | -0.45 | 10,654,204 | 46,969.08 |
| 02/06/2020 | 4.38 | 4.48 | 4.38 | 4.42 | +0.08 | +1.84 | 17,630,640 | 78,087.96 |
| 01/06/2020 | 4.38 | 4.40 | 4.32 | 4.34 | 0.00 | 0.00 | 5,942,712 | 25,881.53 |
The Information is provided for informative and educational purposes only.
