Companies/Securities in Focus
TWPC : THAI WAH 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) |
|---|---|---|---|---|---|---|---|---|
| 25/10/2021 | 5.60 | 5.65 | 5.55 | 5.60 | +0.05 | +0.90 | 192,217 | 1,077.45 |
| 21/10/2021 | 5.55 | 5.65 | 5.50 | 5.55 | 0.00 | 0.00 | 578,394 | 3,217.19 |
| 20/10/2021 | 5.55 | 5.60 | 5.50 | 5.55 | 0.00 | 0.00 | 615,215 | 3,414.73 |
| 19/10/2021 | 5.60 | 5.60 | 5.50 | 5.55 | -0.05 | -0.89 | 704,063 | 3,898.90 |
| 18/10/2021 | 5.55 | 5.65 | 5.50 | 5.60 | +0.10 | +1.82 | 537,328 | 2,990.12 |
| 15/10/2021 | 5.60 | 5.60 | 5.50 | 5.50 | -0.10 | -1.79 | 231,090 | 1,281.80 |
| 14/10/2021 | 5.55 | 5.65 | 5.55 | 5.60 | +0.05 | +0.90 | 985,127 | 5,482.54 |
| 12/10/2021 | 5.65 | 5.65 | 5.45 | 5.55 | -0.10 | -1.77 | 794,641 | 4,398.19 |
| 11/10/2021 | 5.75 | 5.75 | 5.60 | 5.65 | -0.10 | -1.74 | 651,510 | 3,694.28 |
| 08/10/2021 | 5.65 | 5.80 | 5.65 | 5.75 | +0.10 | +1.77 | 852,964 | 4,873.54 |
| 07/10/2021 | 5.65 | 5.70 | 5.60 | 5.65 | +0.10 | +1.80 | 1,024,389 | 5,782.50 |
| 06/10/2021 | 5.50 | 5.65 | 5.50 | 5.55 | +0.10 | +1.83 | 788,925 | 4,387.19 |
| 05/10/2021 | 5.40 | 5.50 | 5.40 | 5.45 | +0.05 | +0.93 | 238,714 | 1,304.05 |
| 04/10/2021 | 5.40 | 5.50 | 5.35 | 5.40 | -0.05 | -0.92 | 1,574,257 | 8,532.03 |
| 01/10/2021 | 5.55 | 5.60 | 5.40 | 5.45 | -0.15 | -2.68 | 786,522 | 4,322.98 |
| 30/09/2021 | 5.55 | 5.60 | 5.45 | 5.60 | +0.05 | +0.90 | 536,700 | 2,974.25 |
| 29/09/2021 | 5.55 | 5.65 | 5.45 | 5.55 | -0.10 | -1.77 | 1,283,162 | 7,075.49 |
| 28/09/2021 | 5.50 | 5.65 | 5.50 | 5.65 | +0.15 | +2.73 | 505,619 | 2,820.21 |
| 27/09/2021 | 5.65 | 5.70 | 5.50 | 5.50 | -0.20 | -3.51 | 1,999,210 | 11,113.07 |
| 23/09/2021 | 5.75 | 5.75 | 5.65 | 5.70 | -0.05 | -0.87 | 566,710 | 3,239.07 |
| 22/09/2021 | 5.65 | 5.75 | 5.60 | 5.75 | +0.10 | +1.77 | 364,410 | 2,066.75 |
| 21/09/2021 | 5.75 | 5.75 | 5.60 | 5.65 | -0.10 | -1.74 | 562,329 | 3,192.92 |
| 20/09/2021 | 5.70 | 5.80 | 5.65 | 5.75 | +0.05 | +0.88 | 874,008 | 5,006.95 |
| 17/09/2021 | 5.75 | 5.75 | 5.65 | 5.70 | -0.05 | -0.87 | 293,500 | 1,669.43 |
| 16/09/2021 | 5.85 | 5.85 | 5.75 | 5.75 | -0.10 | -1.71 | 475,362 | 2,755.27 |
| 15/09/2021 | 6.00 | 6.00 | 5.85 | 5.85 | -0.10 | -1.68 | 563,530 | 3,320.04 |
| 14/09/2021 | 6.05 | 6.05 | 5.90 | 5.95 | 0.00 | 0.00 | 2,054,870 | 12,307.93 |
| 13/09/2021 | 5.80 | 5.95 | 5.70 | 5.95 | +0.15 | +2.59 | 2,202,832 | 12,847.81 |
| 10/09/2021 | 5.85 | 5.85 | 5.70 | 5.80 | +0.05 | +0.87 | 1,979,842 | 11,432.26 |
| 09/09/2021 | 5.65 | 5.75 | 5.55 | 5.75 | +0.15 | +2.68 | 1,829,908 | 10,384.79 |
| 08/09/2021 | 5.55 | 5.60 | 5.50 | 5.60 | +0.05 | +0.90 | 493,408 | 2,738.93 |
| 07/09/2021 | 5.65 | 5.65 | 5.50 | 5.55 | -0.10 | -1.77 | 1,023,027 | 5,690.34 |
| 06/09/2021 | 5.60 | 5.70 | 5.55 | 5.65 | 0.00 | 0.00 | 1,031,805 | 5,799.15 |
| 03/09/2021 | 5.60 | 5.65 | 5.50 | 5.65 | +0.05 | +0.89 | 577,600 | 3,231.39 |
| 02/09/2021 | 5.55 | 5.60 | 5.50 | 5.60 | 0.00 | 0.00 | 828,501 | 4,613.11 |
| 01/09/2021 | 5.60 | 5.65 | 5.55 | 5.60 | 0.00 | 0.00 | 521,000 | 2,913.05 |
The Information is provided for informative and educational purposes only.
