Companies/Securities in Focus
WORK : WORKPOINT ENTERTAINMENT 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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 18.20 | 18.60 | 17.60 | 18.10 | -0.30 | -1.63 | 10,305,548 | 186,796.92 |
| 14/01/2021 | 17.00 | 18.60 | 16.90 | 18.40 | +1.40 | +8.24 | 16,069,815 | 288,303.80 |
| 13/01/2021 | 17.60 | 17.60 | 16.90 | 17.00 | -0.30 | -1.73 | 2,610,423 | 44,977.71 |
| 12/01/2021 | 17.10 | 17.70 | 16.80 | 17.30 | +0.40 | +2.37 | 9,792,939 | 169,121.11 |
| 11/01/2021 | 16.10 | 17.20 | 16.10 | 16.90 | +0.80 | +4.97 | 8,688,440 | 145,934.48 |
| 08/01/2021 | 16.40 | 16.50 | 16.00 | 16.10 | -0.10 | -0.62 | 2,502,511 | 40,640.94 |
| 07/01/2021 | 16.30 | 16.40 | 16.10 | 16.20 | +0.20 | +1.25 | 1,109,808 | 17,988.67 |
| 06/01/2021 | 16.70 | 16.80 | 15.90 | 16.00 | -0.70 | -4.19 | 3,186,178 | 52,019.60 |
| 05/01/2021 | 15.70 | 16.70 | 15.50 | 16.70 | +1.00 | +6.37 | 6,686,031 | 108,685.66 |
| 04/01/2021 | 15.40 | 15.70 | 15.10 | 15.70 | 0.00 | 0.00 | 1,850,266 | 28,524.11 |
| 30/12/2020 | 16.10 | 16.10 | 15.60 | 15.70 | -0.30 | -1.88 | 1,839,463 | 29,083.28 |
| 29/12/2020 | 16.00 | 16.30 | 15.70 | 16.00 | 0.00 | 0.00 | 1,833,960 | 29,272.24 |
| 28/12/2020 | 17.00 | 17.10 | 15.90 | 16.00 | -0.80 | -4.76 | 4,339,479 | 71,390.36 |
| 25/12/2020 | 16.00 | 17.20 | 15.90 | 16.80 | +0.90 | +5.66 | 10,892,876 | 180,907.64 |
| 24/12/2020 | 16.00 | 16.20 | 15.50 | 15.90 | +0.20 | +1.27 | 2,822,704 | 44,874.68 |
| 23/12/2020 | 16.10 | 16.30 | 15.50 | 15.70 | -0.40 | -2.48 | 3,828,197 | 60,640.10 |
| 22/12/2020 | 15.60 | 16.20 | 15.30 | 16.10 | +0.70 | +4.55 | 5,730,253 | 90,874.37 |
| 21/12/2020 | 15.80 | 16.80 | 15.40 | 15.40 | -1.60 | -9.41 | 12,754,953 | 202,466.16 |
| 18/12/2020 | 17.40 | 17.50 | 16.90 | 17.00 | -0.40 | -2.30 | 3,516,565 | 60,216.32 |
| 17/12/2020 | 17.50 | 17.90 | 17.20 | 17.40 | 0.00 | 0.00 | 5,379,666 | 94,527.44 |
| 16/12/2020 | 17.80 | 18.00 | 17.20 | 17.40 | -0.30 | -1.69 | 4,563,360 | 79,915.83 |
| 15/12/2020 | 17.60 | 18.10 | 17.00 | 17.70 | 0.00 | 0.00 | 10,853,787 | 191,174.36 |
| 14/12/2020 | 16.90 | 18.00 | 16.40 | 17.70 | +1.10 | +6.63 | 17,793,240 | 306,726.56 |
| 09/12/2020 | 17.40 | 17.50 | 16.00 | 16.60 | -0.60 | -3.49 | 10,689,432 | 179,125.07 |
| 08/12/2020 | 15.00 | 17.60 | 15.00 | 17.20 | +2.30 | +15.44 | 23,447,115 | 392,409.54 |
| 04/12/2020 | 13.70 | 15.10 | 13.50 | 14.90 | +1.20 | +8.76 | 10,863,940 | 155,379.12 |
| 03/12/2020 | 13.10 | 13.70 | 13.10 | 13.70 | +0.70 | +5.38 | 4,848,331 | 65,241.61 |
| 02/12/2020 | 13.30 | 13.40 | 13.00 | 13.00 | -0.30 | -2.26 | 1,918,613 | 25,188.28 |
| 01/12/2020 | 13.20 | 13.40 | 13.20 | 13.30 | +0.20 | +1.53 | 1,545,356 | 20,513.52 |
The Information is provided for informative and educational purposes only.
