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) |
|---|---|---|---|---|---|---|---|---|
| 03/07/2020 | 6.40 | 6.45 | 6.30 | 6.45 | +0.05 | +0.78 | 602,991 | 3,851.30 |
| 02/07/2020 | 6.35 | 6.45 | 6.35 | 6.40 | +0.05 | +0.79 | 554,487 | 3,546.36 |
| 01/07/2020 | 6.50 | 6.55 | 6.30 | 6.35 | -0.10 | -1.55 | 776,840 | 4,986.20 |
| 30/06/2020 | 6.35 | 6.55 | 6.35 | 6.45 | +0.15 | +2.38 | 577,210 | 3,727.69 |
| 29/06/2020 | 6.15 | 6.30 | 6.10 | 6.30 | 0.00 | 0.00 | 1,382,430 | 8,516.66 |
| 26/06/2020 | 6.55 | 6.60 | 6.25 | 6.30 | -0.25 | -3.82 | 1,997,552 | 12,825.28 |
| 25/06/2020 | 6.55 | 6.60 | 6.30 | 6.55 | -0.05 | -0.76 | 1,591,858 | 10,309.09 |
| 24/06/2020 | 6.90 | 6.95 | 6.55 | 6.60 | -0.30 | -4.35 | 943,295 | 6,372.92 |
| 23/06/2020 | 6.85 | 6.95 | 6.80 | 6.90 | +0.05 | +0.73 | 436,140 | 3,000.49 |
| 22/06/2020 | 6.80 | 6.95 | 6.80 | 6.85 | -0.05 | -0.72 | 787,839 | 5,429.89 |
| 19/06/2020 | 6.95 | 6.95 | 6.80 | 6.90 | -0.05 | -0.72 | 577,908 | 3,970.22 |
| 18/06/2020 | 6.70 | 6.95 | 6.70 | 6.95 | +0.10 | +1.46 | 1,251,616 | 8,611.64 |
| 17/06/2020 | 6.60 | 6.85 | 6.60 | 6.85 | +0.25 | +3.79 | 1,028,940 | 6,894.71 |
| 16/06/2020 | 6.55 | 6.65 | 6.40 | 6.60 | +0.15 | +2.33 | 2,869,885 | 18,683.10 |
| 15/06/2020 | 6.70 | 6.80 | 6.45 | 6.45 | -0.40 | -5.84 | 2,135,729 | 14,116.71 |
| 12/06/2020 | 6.60 | 6.85 | 6.55 | 6.85 | -0.05 | -0.72 | 1,513,155 | 10,148.99 |
| 11/06/2020 | 7.00 | 7.00 | 6.75 | 6.90 | -0.10 | -1.43 | 951,895 | 6,549.09 |
| 10/06/2020 | 7.00 | 7.00 | 6.90 | 7.00 | 0.00 | 0.00 | 1,031,107 | 7,171.26 |
| 09/06/2020 | 7.05 | 7.20 | 6.95 | 7.00 | 0.00 | 0.00 | 2,103,064 | 14,854.51 |
| 08/06/2020 | 6.95 | 7.00 | 6.80 | 7.00 | +0.10 | +1.45 | 934,759 | 6,478.69 |
| 05/06/2020 | 6.80 | 6.90 | 6.75 | 6.90 | +0.10 | +1.47 | 1,319,610 | 9,024.78 |
| 04/06/2020 | 6.75 | 6.80 | 6.65 | 6.80 | +0.10 | +1.49 | 969,459 | 6,528.98 |
| 02/06/2020 | 6.75 | 6.80 | 6.65 | 6.70 | 0.00 | 0.00 | 543,137 | 3,645.82 |
| 01/06/2020 | 6.55 | 6.80 | 6.55 | 6.70 | +0.15 | +2.29 | 441,776 | 2,933.94 |
The Information is provided for informative and educational purposes only.
