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) |
|---|---|---|---|---|---|---|---|---|
| 28/05/2020 | 4.34 | 4.46 | 4.34 | 4.44 | +0.14 | +3.26 | 31,228,460 | 137,309.55 |
| 27/05/2020 | 4.20 | 4.32 | 4.14 | 4.30 | +0.12 | +2.87 | 32,361,169 | 137,720.59 |
| 26/05/2020 | 4.22 | 4.26 | 4.16 | 4.18 | -0.02 | -0.48 | 9,764,071 | 41,169.71 |
| 25/05/2020 | 4.18 | 4.24 | 4.14 | 4.20 | +0.08 | +1.94 | 9,825,703 | 41,107.54 |
| 22/05/2020 | 4.20 | 4.20 | 4.04 | 4.12 | -0.04 | -0.96 | 6,203,652 | 25,506.57 |
| 21/05/2020 | 4.26 | 4.26 | 4.16 | 4.16 | -0.06 | -1.42 | 5,826,572 | 24,468.29 |
| 20/05/2020 | 4.24 | 4.24 | 4.16 | 4.22 | -0.02 | -0.47 | 10,543,256 | 44,162.31 |
| 19/05/2020 | 4.34 | 4.34 | 4.22 | 4.24 | -0.02 | -0.47 | 10,846,845 | 46,403.69 |
| 18/05/2020 | 4.16 | 4.26 | 4.16 | 4.26 | +0.14 | +3.40 | 10,171,059 | 42,914.42 |
| 15/05/2020 | 4.26 | 4.34 | 4.12 | 4.12 | -0.02 | -0.48 | 34,987,557 | 148,444.69 |
| 14/05/2020 | 4.02 | 4.20 | 4.02 | 4.14 | +0.12 | +2.99 | 20,043,815 | 82,700.86 |
| 13/05/2020 | 4.14 | 4.16 | 4.02 | 4.02 | -0.08 | -1.95 | 14,906,219 | 60,796.04 |
| 12/05/2020 | 4.00 | 4.10 | 4.00 | 4.10 | +0.12 | +3.02 | 33,740,047 | 137,307.21 |
| 11/05/2020 | 3.76 | 3.98 | 3.76 | 3.98 | +0.24 | +6.42 | 33,068,873 | 128,781.92 |
| 08/05/2020 | 3.72 | 3.76 | 3.68 | 3.74 | +0.06 | +1.63 | 3,971,037 | 14,812.14 |
| 07/05/2020 | 3.70 | 3.74 | 3.60 | 3.68 | 0.00 | 0.00 | 6,920,708 | 25,365.15 |
| 05/05/2020 | 3.76 | 3.76 | 3.68 | 3.68 | -0.14 | -3.66 | 7,223,180 | 26,863.27 |
| 30/04/2020 | 3.76 | 3.88 | 3.74 | 3.82 | +0.12 | +3.24 | 17,575,451 | 67,290.08 |
| 29/04/2020 | 3.80 | 3.80 | 3.70 | 3.70 | -0.08 | -2.12 | 9,450,364 | 35,400.36 |
| 28/04/2020 | 3.80 | 3.84 | 3.70 | 3.78 | -0.02 | -0.53 | 4,545,310 | 17,166.60 |
| 27/04/2020 | 3.76 | 3.80 | 3.68 | 3.80 | +0.14 | +3.83 | 7,202,893 | 26,998.31 |
| 24/04/2020 | 3.84 | 3.84 | 3.66 | 3.66 | -0.16 | -4.19 | 9,985,300 | 37,369.53 |
| 23/04/2020 | 3.70 | 3.86 | 3.68 | 3.82 | +0.20 | +5.52 | 21,592,051 | 81,896.77 |
| 22/04/2020 | 3.36 | 3.64 | 3.36 | 3.62 | +0.28 | +8.38 | 27,409,403 | 96,691.85 |
| 21/04/2020 | 3.40 | 3.40 | 3.34 | 3.34 | -0.06 | -1.76 | 3,927,764 | 13,225.84 |
| 20/04/2020 | 3.42 | 3.44 | 3.38 | 3.40 | +0.02 | +0.59 | 3,821,309 | 13,015.98 |
| 17/04/2020 | 3.44 | 3.46 | 3.36 | 3.38 | -0.02 | -0.59 | 2,753,045 | 9,341.18 |
| 16/04/2020 | 3.42 | 3.42 | 3.34 | 3.40 | -0.06 | -1.73 | 4,084,940 | 13,841.52 |
| 15/04/2020 | 3.50 | 3.50 | 3.40 | 3.46 | -0.04 | -1.14 | 3,739,437 | 12,914.47 |
| 14/04/2020 | 3.46 | 3.54 | 3.42 | 3.50 | +0.12 | +3.55 | 9,455,800 | 32,905.79 |
| 13/04/2020 | 3.36 | 3.42 | 3.34 | 3.38 | +0.08 | +2.42 | 7,593,506 | 25,723.86 |
| 10/04/2020 | 3.32 | 3.36 | 3.24 | 3.30 | -0.02 | -0.60 | 3,107,172 | 10,214.90 |
| 09/04/2020 | 3.32 | 3.42 | 3.28 | 3.32 | +0.06 | +1.84 | 8,439,526 | 28,291.60 |
| 08/04/2020 | 3.30 | 3.32 | 3.24 | 3.26 | -0.04 | -1.21 | 4,437,178 | 14,590.19 |
| 07/04/2020 | 3.24 | 3.34 | 3.20 | 3.30 | +0.06 | +1.85 | 10,400,550 | 34,031.90 |
| 03/04/2020 | 3.38 | 3.40 | 3.24 | 3.24 | -0.08 | -2.41 | 14,036,502 | 46,486.45 |
| 02/04/2020 | 3.20 | 3.36 | 3.18 | 3.32 | +0.14 | +4.40 | 14,307,968 | 46,740.76 |
| 01/04/2020 | 3.12 | 3.28 | 3.12 | 3.18 | +0.06 | +1.92 | 11,048,493 | 35,438.50 |
The Information is provided for informative and educational purposes only.
