Companies/Securities in Focus
TH : TONG HUA HOLDING 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) |
|---|---|---|---|---|---|---|---|---|
| 21/10/2021 | 2.62 | 2.64 | 2.58 | 2.64 | +0.02 | +0.76 | 4,565,923 | 11,906.09 |
| 20/10/2021 | 2.64 | 2.66 | 2.58 | 2.62 | -0.02 | -0.76 | 6,203,835 | 16,254.75 |
| 19/10/2021 | 2.64 | 2.68 | 2.60 | 2.64 | 0.00 | 0.00 | 5,500,643 | 14,506.17 |
| 18/10/2021 | 2.62 | 2.66 | 2.50 | 2.64 | -0.04 | -1.49 | 9,237,075 | 24,093.88 |
| 15/10/2021 | 2.82 | 2.84 | 2.68 | 2.68 | -0.12 | -4.29 | 26,196,697 | 72,006.76 |
| 14/10/2021 | 2.82 | 2.94 | 2.80 | 2.80 | 0.00 | 0.00 | 77,235,149 | 221,779.73 |
| 12/10/2021 | 2.76 | 2.86 | 2.74 | 2.80 | +0.06 | +2.19 | 37,441,649 | 104,940.72 |
| 11/10/2021 | 2.78 | 2.94 | 2.68 | 2.74 | +0.02 | +0.74 | 78,894,261 | 222,517.42 |
| 08/10/2021 | 2.90 | 2.90 | 2.66 | 2.72 | -0.12 | -4.23 | 49,875,535 | 138,849.50 |
| 07/10/2021 | 2.62 | 2.88 | 2.58 | 2.84 | +0.26 | +10.08 | 74,793,896 | 207,831.59 |
| 06/10/2021 | 2.60 | 2.74 | 2.56 | 2.58 | -0.02 | -0.77 | 31,580,994 | 83,932.73 |
| 05/10/2021 | 2.58 | 2.68 | 2.56 | 2.60 | 0.00 | 0.00 | 6,886,058 | 17,960.93 |
| 04/10/2021 | 2.62 | 2.70 | 2.58 | 2.60 | 0.00 | 0.00 | 9,278,719 | 24,340.41 |
| 01/10/2021 | 2.56 | 2.66 | 2.48 | 2.60 | +0.02 | +0.78 | 27,065,001 | 69,557.20 |
| 30/09/2021 | 2.72 | 2.74 | 2.58 | 2.58 | -0.16 | -5.84 | 29,025,622 | 77,004.78 |
| 29/09/2021 | 2.66 | 2.96 | 2.64 | 2.74 | +0.10 | +3.79 | 90,867,803 | 250,616.03 |
| 28/09/2021 | 2.84 | 2.90 | 2.60 | 2.64 | -0.16 | -5.71 | 19,008,277 | 51,683.47 |
| 27/09/2021 | 2.80 | 2.90 | 2.70 | 2.80 | 0.00 | 0.00 | 19,250,932 | 53,942.86 |
| 23/09/2021 | 2.96 | 3.00 | 2.74 | 2.80 | -0.12 | -4.11 | 25,872,112 | 74,526.13 |
| 22/09/2021 | 3.02 | 3.10 | 2.92 | 2.92 | -0.08 | -2.67 | 21,701,976 | 64,958.83 |
| 21/09/2021 | 3.08 | 3.14 | 2.94 | 3.00 | -0.04 | -1.32 | 22,880,354 | 69,276.45 |
| 20/09/2021 | 3.06 | 3.32 | 3.02 | 3.04 | -0.04 | -1.30 | 37,494,031 | 118,852.03 |
| 17/09/2021 | 3.06 | 3.14 | 2.84 | 3.08 | 0.00 | 0.00 | 16,139,602 | 48,917.69 |
| 16/09/2021 | 3.22 | 3.24 | 3.04 | 3.08 | -0.14 | -4.35 | 8,517,851 | 26,676.16 |
| 15/09/2021 | 3.16 | 3.30 | 3.12 | 3.22 | -0.02 | -0.62 | 13,774,753 | 43,996.31 |
| 14/09/2021 | 3.10 | 3.32 | 2.82 | 3.24 | +0.10 | +3.18 | 74,622,299 | 233,565.59 |
| 13/09/2021 | 4.04 | 4.10 | 2.96 | 3.14 | -0.90 | -22.28 | 92,684,259 | 324,452.17 |
| 10/09/2021 | 3.98 | 4.30 | 3.86 | 4.04 | +0.04 | +1.00 | 57,305,571 | 233,831.41 |
| 09/09/2021 | 3.82 | 4.00 | 3.82 | 4.00 | +0.12 | +3.09 | 17,576,755 | 68,694.43 |
| 08/09/2021 | 3.90 | 4.04 | 3.74 | 3.88 | +0.04 | +1.04 | 46,115,835 | 180,757.21 |
| 07/09/2021 | 3.62 | 3.84 | 3.50 | 3.84 | +0.22 | +6.08 | 56,137,158 | 206,713.43 |
| 06/09/2021 | 3.28 | 3.62 | 3.26 | 3.62 | +0.34 | +10.37 | 49,660,744 | 171,725.92 |
| 03/09/2021 | 3.24 | 3.46 | 3.14 | 3.28 | 0.00 | 0.00 | 105,325,547 | 339,004.03 |
| 02/09/2021 | 3.00 | 3.28 | 2.88 | 3.28 | +0.28 | +9.33 | 145,784,382 | 445,012.58 |
| 01/09/2021 | 2.88 | 3.00 | 2.72 | 3.00 | +0.14 | +4.90 | 79,723,109 | 230,041.37 |
The Information is provided for informative and educational purposes only.
