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) |
|---|---|---|---|---|---|---|---|---|
| 21/01/2021 | 5.70 | 5.70 | 5.45 | 5.45 | -0.20 | -3.54 | 9,693,107 | 53,866.00 |
| 20/01/2021 | 5.75 | 5.80 | 5.65 | 5.65 | -0.10 | -1.74 | 11,448,473 | 65,356.07 |
| 19/01/2021 | 5.70 | 5.85 | 5.70 | 5.75 | +0.10 | +1.77 | 20,194,196 | 116,804.61 |
| 18/01/2021 | 5.70 | 5.70 | 5.55 | 5.65 | +0.05 | +0.89 | 4,644,250 | 26,124.45 |
| 15/01/2021 | 5.45 | 5.65 | 5.45 | 5.60 | +0.05 | +0.90 | 7,738,186 | 42,923.22 |
| 14/01/2021 | 5.70 | 5.70 | 5.55 | 5.55 | -0.10 | -1.77 | 9,586,865 | 53,811.34 |
| 13/01/2021 | 5.65 | 5.75 | 5.50 | 5.65 | +0.05 | +0.89 | 27,225,606 | 153,873.76 |
| 12/01/2021 | 5.30 | 5.60 | 5.25 | 5.60 | +0.35 | +6.67 | 39,242,702 | 214,838.71 |
| 11/01/2021 | 5.25 | 5.30 | 5.15 | 5.25 | +0.10 | +1.94 | 14,893,224 | 78,139.53 |
| 08/01/2021 | 5.10 | 5.15 | 5.00 | 5.15 | +0.10 | +1.98 | 8,460,981 | 43,226.65 |
| 07/01/2021 | 5.15 | 5.20 | 5.05 | 5.05 | -0.05 | -0.98 | 6,149,727 | 31,558.28 |
| 06/01/2021 | 5.05 | 5.20 | 5.00 | 5.10 | +0.05 | +0.99 | 15,935,582 | 81,027.55 |
| 05/01/2021 | 4.96 | 5.05 | 4.94 | 5.05 | +0.09 | +1.81 | 10,026,880 | 50,124.08 |
| 04/01/2021 | 4.80 | 4.98 | 4.80 | 4.96 | +0.10 | +2.06 | 7,896,742 | 38,575.75 |
| 30/12/2020 | 4.92 | 4.94 | 4.80 | 4.86 | -0.08 | -1.62 | 5,129,634 | 24,948.19 |
| 29/12/2020 | 4.92 | 4.96 | 4.88 | 4.94 | +0.06 | +1.23 | 2,595,045 | 12,765.32 |
| 28/12/2020 | 5.00 | 5.05 | 4.88 | 4.88 | -0.08 | -1.61 | 4,862,504 | 24,005.54 |
| 25/12/2020 | 5.00 | 5.05 | 4.96 | 4.96 | -0.04 | -0.80 | 5,200,304 | 25,941.97 |
| 24/12/2020 | 5.00 | 5.05 | 4.92 | 5.00 | +0.04 | +0.81 | 4,621,503 | 23,050.96 |
| 23/12/2020 | 5.05 | 5.10 | 4.96 | 4.96 | -0.09 | -1.78 | 9,180,307 | 46,020.08 |
| 22/12/2020 | 4.80 | 5.05 | 4.78 | 5.05 | +0.25 | +5.21 | 12,772,778 | 62,639.39 |
| 21/12/2020 | 4.92 | 5.05 | 4.80 | 4.80 | -0.40 | -7.69 | 18,196,193 | 89,717.85 |
| 18/12/2020 | 5.35 | 5.40 | 5.20 | 5.20 | -0.10 | -1.89 | 8,948,078 | 47,267.93 |
| 17/12/2020 | 5.15 | 5.35 | 5.10 | 5.30 | +0.20 | +3.92 | 25,422,297 | 132,512.30 |
| 16/12/2020 | 5.20 | 5.20 | 5.05 | 5.10 | -0.05 | -0.97 | 7,410,889 | 37,990.21 |
| 15/12/2020 | 4.94 | 5.15 | 4.92 | 5.15 | +0.21 | +4.25 | 20,524,309 | 104,236.99 |
| 14/12/2020 | 5.05 | 5.10 | 4.94 | 4.94 | -0.06 | -1.20 | 7,194,447 | 35,890.26 |
| 09/12/2020 | 5.10 | 5.15 | 4.98 | 5.00 | -0.10 | -1.96 | 11,188,000 | 56,236.35 |
| 08/12/2020 | 5.05 | 5.10 | 5.00 | 5.10 | +0.05 | +0.99 | 6,367,344 | 32,171.61 |
| 04/12/2020 | 5.05 | 5.10 | 5.00 | 5.05 | -0.05 | -0.98 | 5,985,909 | 30,223.49 |
| 03/12/2020 | 5.05 | 5.10 | 5.00 | 5.10 | +0.10 | +2.00 | 11,412,768 | 57,864.43 |
| 02/12/2020 | 4.92 | 5.05 | 4.88 | 5.00 | +0.10 | +2.04 | 15,097,194 | 74,547.77 |
| 01/12/2020 | 5.10 | 5.15 | 4.80 | 4.90 | -0.15 | -2.97 | 18,731,101 | 92,853.48 |
The Information is provided for informative and educational purposes only.
