Companies/Securities in Focus
VIH : SRIVICHAIVEJVIVAT 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2021 | 7.30 | 7.35 | 7.15 | 7.20 | -0.05 | -0.69 | 1,233,315 | 8,946.16 |
| 26/01/2021 | 7.30 | 7.30 | 7.25 | 7.25 | -0.05 | -0.68 | 410,499 | 2,992.64 |
| 25/01/2021 | 7.30 | 7.35 | 7.20 | 7.30 | 0.00 | 0.00 | 441,261 | 3,210.36 |
| 22/01/2021 | 7.20 | 7.40 | 7.20 | 7.30 | +0.10 | +1.39 | 965,729 | 7,030.75 |
| 21/01/2021 | 7.25 | 7.35 | 7.20 | 7.20 | 0.00 | 0.00 | 710,975 | 5,167.41 |
| 20/01/2021 | 7.35 | 7.40 | 7.20 | 7.20 | -0.10 | -1.37 | 679,057 | 4,935.08 |
| 19/01/2021 | 7.15 | 7.30 | 7.15 | 7.30 | +0.10 | +1.39 | 544,365 | 3,935.48 |
| 18/01/2021 | 7.25 | 7.25 | 7.00 | 7.20 | -0.10 | -1.37 | 2,139,257 | 15,246.08 |
| 15/01/2021 | 7.40 | 7.45 | 7.15 | 7.30 | -0.15 | -2.01 | 2,621,398 | 19,007.70 |
| 14/01/2021 | 7.35 | 7.55 | 7.35 | 7.45 | -0.10 | -1.32 | 1,811,324 | 13,417.86 |
| 13/01/2021 | 7.60 | 7.60 | 7.40 | 7.55 | 0.00 | 0.00 | 860,384 | 6,457.92 |
| 12/01/2021 | 7.70 | 7.70 | 7.55 | 7.55 | -0.10 | -1.31 | 951,297 | 7,225.91 |
| 11/01/2021 | 7.70 | 7.85 | 7.60 | 7.65 | -0.05 | -0.65 | 1,354,687 | 10,446.30 |
| 08/01/2021 | 7.60 | 7.90 | 7.55 | 7.70 | +0.20 | +2.67 | 4,778,462 | 36,990.38 |
| 07/01/2021 | 7.25 | 7.55 | 7.25 | 7.50 | +0.25 | +3.45 | 2,257,038 | 16,698.50 |
| 06/01/2021 | 7.15 | 7.30 | 7.10 | 7.25 | +0.10 | +1.40 | 2,298,510 | 16,603.18 |
| 05/01/2021 | 7.10 | 7.20 | 7.00 | 7.15 | 0.00 | 0.00 | 1,432,764 | 10,156.57 |
| 04/01/2021 | 7.20 | 7.20 | 7.05 | 7.15 | -0.15 | -2.05 | 2,217,088 | 15,769.84 |
| 30/12/2020 | 7.40 | 7.40 | 7.15 | 7.30 | -0.10 | -1.35 | 2,143,062 | 15,581.75 |
| 29/12/2020 | 7.50 | 7.50 | 7.40 | 7.40 | -0.10 | -1.33 | 1,108,755 | 8,252.37 |
| 28/12/2020 | 7.65 | 7.70 | 7.45 | 7.50 | -0.10 | -1.32 | 1,109,095 | 8,383.79 |
| 25/12/2020 | 7.55 | 7.65 | 7.40 | 7.60 | +0.05 | +0.66 | 1,287,807 | 9,697.02 |
| 24/12/2020 | 7.50 | 7.65 | 7.50 | 7.55 | +0.10 | +1.34 | 884,579 | 6,680.75 |
| 23/12/2020 | 7.70 | 7.95 | 7.35 | 7.45 | 0.00 | 0.00 | 6,933,340 | 53,240.79 |
| 22/12/2020 | 6.90 | 7.55 | 6.90 | 7.45 | +0.40 | +5.67 | 2,877,788 | 20,874.79 |
| 21/12/2020 | 7.00 | 7.35 | 6.95 | 7.05 | -0.35 | -4.73 | 3,273,441 | 23,355.09 |
| 18/12/2020 | 7.60 | 7.70 | 7.30 | 7.40 | -0.20 | -2.63 | 1,551,789 | 11,616.86 |
| 17/12/2020 | 7.70 | 7.70 | 7.45 | 7.60 | -0.15 | -1.94 | 1,333,227 | 10,108.15 |
| 16/12/2020 | 7.75 | 7.85 | 7.65 | 7.75 | 0.00 | 0.00 | 452,933 | 3,510.79 |
| 15/12/2020 | 7.60 | 7.75 | 7.50 | 7.75 | +0.05 | +0.65 | 671,686 | 5,129.57 |
| 14/12/2020 | 7.60 | 7.90 | 7.60 | 7.70 | +0.10 | +1.32 | 1,775,860 | 13,707.94 |
| 09/12/2020 | 7.65 | 7.70 | 7.50 | 7.60 | -0.05 | -0.65 | 895,925 | 6,807.01 |
| 08/12/2020 | 7.50 | 7.70 | 7.50 | 7.65 | +0.15 | +2.00 | 2,083,008 | 15,766.58 |
| 04/12/2020 | 7.45 | 7.75 | 7.45 | 7.50 | +0.10 | +1.35 | 3,655,217 | 27,741.19 |
| 03/12/2020 | 7.40 | 7.45 | 7.25 | 7.40 | 0.00 | 0.00 | 1,507,405 | 11,118.26 |
| 02/12/2020 | 7.00 | 7.40 | 7.00 | 7.40 | +0.45 | +6.47 | 5,138,639 | 37,155.22 |
| 01/12/2020 | 6.80 | 7.05 | 6.80 | 6.95 | +0.10 | +1.46 | 2,025,965 | 13,988.69 |
The Information is provided for informative and educational purposes only.
