The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

GTB : GETABEC PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

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)
28/06/2022	0.81	0.83	0.81	0.82	+0.01	+1.23	138,100	112.78
27/06/2022	0.80	0.82	0.80	0.81	-0.01	-1.22	4,200	3.40
24/06/2022	0.80	0.83	0.80	0.82	+0.01	+1.23	32,933	26.47
23/06/2022	0.81	0.82	0.81	0.81	+0.01	+1.25	332,300	269.32
22/06/2022	0.82	0.82	0.79	0.80	0.00	0.00	267,200	214.03
21/06/2022	0.81	0.81	0.80	0.80	-0.01	-1.23	15,917	12.74
20/06/2022	0.79	0.81	0.79	0.81	+0.02	+2.53	42,200	33.38
17/06/2022	0.77	0.79	0.77	0.79	0.00	0.00	26,000	20.26
16/06/2022	0.79	0.80	0.77	0.79	-0.01	-1.25	246,000	192.46
15/06/2022	0.80	0.81	0.78	0.80	0.00	0.00	453,700	360.21
14/06/2022	0.81	0.82	0.80	0.80	-0.02	-2.44	947,999	767.28
13/06/2022	0.85	0.87	0.82	0.82	-0.04	-4.65	665,901	562.66
10/06/2022	0.85	0.88	0.85	0.86	0.00	0.00	194,901	167.31
09/06/2022	0.87	0.90	0.85	0.86	-0.02	-2.27	205,500	177.09
08/06/2022	0.87	0.88	0.86	0.88	0.00	0.00	513,300	443.45
07/06/2022	0.89	0.90	0.88	0.88	-0.01	-1.12	247,700	218.84
06/06/2022	0.90	0.90	0.88	0.89	+0.01	+1.14	161,699	143.68
02/06/2022	0.90	0.92	0.88	0.88	-0.02	-2.22	403,725	358.31
01/06/2022	0.89	0.91	0.89	0.90	+0.01	+1.12	185,603	166.72
31/05/2022	0.91	0.92	0.89	0.89	-0.02	-2.20	313,400	281.54
30/05/2022	0.89	0.91	0.89	0.91	+0.02	+2.25	352,600	317.30
27/05/2022	0.92	0.92	0.89	0.89	-0.01	-1.11	1,153,900	1,038.31
26/05/2022	0.93	0.95	0.90	0.90	-0.02	-2.17	4,235,201	3,882.01
25/05/2022	0.82	0.92	0.82	0.92	+0.10	+12.20	5,530,239	4,912.44
24/05/2022	0.82	0.85	0.81	0.82	-0.01	-1.20	242,800	200.65
23/05/2022	0.85	0.86	0.81	0.83	0.00	0.00	369,300	308.38
20/05/2022	0.80	0.84	0.80	0.83	+0.03	+3.75	598,000	494.89
19/05/2022	0.79	0.82	0.78	0.80	0.00	0.00	218,200	175.24
18/05/2022	0.79	0.82	0.78	0.80	+0.02	+2.56	384,900	308.74
17/05/2022	0.77	0.81	0.77	0.78	+0.01	+1.30	373,500	296.30
13/05/2022	0.82	0.82	0.77	0.77	+0.02	+2.67	1,506,600	1,208.18
12/05/2022	0.74	0.86	0.74	0.75	+0.02	+2.74	3,550,332	2,861.18
11/05/2022	0.72	0.74	0.72	0.73	-0.01	-1.35	54,200	39.30
10/05/2022	0.74	0.74	0.71	0.74	+0.01	+1.37	107,200	77.76
09/05/2022	0.76	0.77	0.72	0.73	-0.02	-2.67	117,800	86.86
06/05/2022	0.77	0.77	0.71	0.75	-0.01	-1.32	517,800	388.72
05/05/2022	0.80	0.80	0.73	0.76	-0.04	-5.00	309,220	236.41
03/05/2022	0.84	0.84	0.78	0.80	-0.04	-4.76	334,400	267.63

Companies/Securities in Focus