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) |
|---|---|---|---|---|---|---|---|---|
| 29/09/2020 | 6.15 | 6.25 | 6.15 | 6.25 | +0.10 | +1.63 | 802,300 | 4,969.61 |
| 28/09/2020 | 6.20 | 6.20 | 6.05 | 6.15 | -0.05 | -0.81 | 3,501,445 | 20,574.81 |
| 25/09/2020 | 6.15 | 6.25 | 6.10 | 6.20 | +0.05 | +0.81 | 929,399 | 5,709.30 |
| 24/09/2020 | 6.20 | 6.30 | 6.10 | 6.15 | -0.10 | -1.60 | 1,801,799 | 11,145.51 |
| 23/09/2020 | 6.20 | 6.35 | 6.15 | 6.25 | 0.00 | 0.00 | 1,182,283 | 7,374.05 |
| 22/09/2020 | 6.40 | 6.50 | 6.15 | 6.25 | -0.25 | -3.85 | 2,430,747 | 15,294.95 |
| 21/09/2020 | 6.50 | 6.55 | 6.40 | 6.50 | -0.10 | -1.52 | 589,031 | 3,817.58 |
| 18/09/2020 | 6.65 | 6.65 | 6.50 | 6.60 | -0.05 | -0.75 | 401,600 | 2,643.51 |
| 17/09/2020 | 6.70 | 6.75 | 6.60 | 6.65 | 0.00 | 0.00 | 1,106,370 | 7,390.33 |
| 16/09/2020 | 6.50 | 6.75 | 6.50 | 6.65 | +0.15 | +2.31 | 1,240,151 | 8,204.10 |
| 15/09/2020 | 6.45 | 6.60 | 6.40 | 6.50 | 0.00 | 0.00 | 1,071,930 | 6,957.85 |
| 14/09/2020 | 6.35 | 6.50 | 6.30 | 6.50 | +0.10 | +1.56 | 1,111,149 | 7,113.90 |
| 11/09/2020 | 6.40 | 6.45 | 6.25 | 6.40 | 0.00 | 0.00 | 2,561,008 | 16,243.30 |
| 10/09/2020 | 6.40 | 6.45 | 6.35 | 6.40 | 0.00 | 0.00 | 218,298 | 1,395.06 |
| 09/09/2020 | 6.55 | 6.60 | 6.30 | 6.40 | -0.25 | -3.76 | 1,618,963 | 10,410.81 |
| 08/09/2020 | 6.80 | 6.85 | 6.55 | 6.65 | -0.25 | -3.62 | 1,042,587 | 6,945.20 |
| 03/09/2020 | 7.00 | 7.00 | 6.80 | 6.90 | +0.10 | +1.47 | 1,353,687 | 9,334.38 |
| 02/09/2020 | 6.75 | 6.80 | 6.65 | 6.80 | +0.05 | +0.74 | 682,273 | 4,589.55 |
| 01/09/2020 | 6.75 | 6.80 | 6.65 | 6.75 | 0.00 | 0.00 | 883,788 | 5,932.45 |
| 31/08/2020 | 6.35 | 7.00 | 6.35 | 6.75 | +0.45 | +7.14 | 2,151,999 | 14,438.64 |
| 28/08/2020 | 6.35 | 6.35 | 6.20 | 6.30 | 0.00 | 0.00 | 536,014 | 3,357.18 |
| 27/08/2020 | 6.30 | 6.35 | 6.10 | 6.30 | -0.05 | -0.79 | 641,300 | 4,004.47 |
| 26/08/2020 | 6.35 | 6.40 | 6.25 | 6.35 | 0.00 | 0.00 | 483,840 | 3,051.96 |
| 25/08/2020 | 6.25 | 6.35 | 6.25 | 6.35 | +0.05 | +0.79 | 343,001 | 2,160.58 |
| 24/08/2020 | 6.30 | 6.35 | 6.25 | 6.30 | -0.05 | -0.79 | 747,500 | 4,702.62 |
| 21/08/2020 | 6.35 | 6.40 | 6.25 | 6.35 | -0.05 | -0.78 | 402,040 | 2,527.43 |
| 20/08/2020 | 6.30 | 6.40 | 6.25 | 6.40 | +0.05 | +0.79 | 851,700 | 5,374.14 |
| 19/08/2020 | 6.40 | 6.45 | 6.30 | 6.35 | -0.10 | -1.55 | 538,130 | 3,421.64 |
| 18/08/2020 | 6.45 | 6.45 | 6.35 | 6.45 | +0.05 | +0.78 | 598,160 | 3,826.33 |
| 17/08/2020 | 6.25 | 6.45 | 6.25 | 6.40 | +0.15 | +2.40 | 294,539 | 1,871.36 |
| 14/08/2020 | 6.35 | 6.45 | 6.25 | 6.25 | -0.15 | -2.34 | 491,559 | 3,095.28 |
| 13/08/2020 | 6.20 | 6.50 | 6.20 | 6.40 | -0.10 | -1.54 | 1,152,100 | 7,293.66 |
| 11/08/2020 | 6.30 | 6.50 | 6.30 | 6.50 | 0.00 | 0.00 | 586,200 | 3,744.36 |
| 10/08/2020 | 6.55 | 6.60 | 6.45 | 6.50 | -0.05 | -0.76 | 686,959 | 4,477.56 |
| 07/08/2020 | 6.60 | 6.65 | 6.55 | 6.55 | -0.10 | -1.50 | 566,210 | 3,720.54 |
| 06/08/2020 | 6.70 | 6.70 | 6.55 | 6.65 | -0.05 | -0.75 | 322,255 | 2,130.33 |
| 05/08/2020 | 6.65 | 6.70 | 6.55 | 6.70 | +0.10 | +1.52 | 470,762 | 3,128.86 |
| 04/08/2020 | 6.60 | 6.70 | 6.60 | 6.60 | -0.05 | -0.75 | 278,939 | 1,848.05 |
| 03/08/2020 | 6.65 | 6.70 | 6.55 | 6.65 | 0.00 | 0.00 | 410,687 | 2,714.48 |
The Information is provided for informative and educational purposes only.
