The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

YGG : YGGDRAZIL GROUP 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)
31/03/2022	11.10	11.10	10.70	10.80	-0.20	-1.82	2,932,755	31,882.62
30/03/2022	10.80	11.20	10.70	11.00	+0.30	+2.80	7,660,238	84,226.20
29/03/2022	11.00	11.20	10.70	10.70	-0.20	-1.83	9,235,886	100,474.87
28/03/2022	10.80	11.20	10.40	10.90	-0.60	-5.22	19,077,734	204,517.32
25/03/2022	11.50	12.20	11.40	11.50	0.00	0.00	7,596,359	89,397.72
24/03/2022	11.60	11.70	11.40	11.50	-0.20	-1.71	3,508,767	40,521.56
23/03/2022	10.90	12.00	10.80	11.70	+0.90	+8.33	10,992,089	127,022.28
22/03/2022	10.80	10.90	10.70	10.80	0.00	0.00	1,055,394	11,419.31
21/03/2022	10.90	11.10	10.80	10.80	-0.10	-0.92	839,925	9,175.58
18/03/2022	11.10	11.10	10.80	10.90	-0.20	-1.80	2,032,565	22,261.04
17/03/2022	10.70	11.10	10.70	11.10	+0.50	+4.72	3,897,539	42,607.46
16/03/2022	10.40	10.90	10.40	10.60	+0.20	+1.92	2,721,943	29,077.39
15/03/2022	10.60	10.70	10.30	10.40	-0.20	-1.89	1,467,717	15,360.54
14/03/2022	10.70	10.70	10.20	10.60	-0.10	-0.93	2,539,863	26,698.78
11/03/2022	10.80	10.90	10.40	10.70	-0.30	-2.73	4,547,866	48,523.29
10/03/2022	11.20	11.30	10.80	11.00	-0.10	-0.90	1,500,991	16,580.10
09/03/2022	10.90	11.40	10.60	11.10	0.00	0.00	2,555,380	27,977.44
08/03/2022	11.50	11.80	10.80	11.10	-0.70	-5.93	2,789,942	31,260.35
07/03/2022	12.10	12.10	11.50	11.80	-0.50	-4.07	1,297,767	15,266.10
04/03/2022	12.30	12.50	12.10	12.30	-0.10	-0.81	742,349	9,167.67
03/03/2022	12.80	12.80	12.30	12.40	-0.20	-1.59	481,152	5,994.14
02/03/2022	12.80	12.90	12.30	12.60	-0.40	-3.08	930,055	11,697.55
01/03/2022	13.20	13.20	12.70	13.00	0.00	0.00	1,432,076	18,453.55
28/02/2022	12.30	13.20	12.20	13.00	+0.40	+3.17	3,696,900	47,346.81
25/02/2022	11.90	12.70	11.70	12.60	+1.10	+9.57	3,524,326	43,259.18
24/02/2022	11.90	11.90	11.10	11.50	-0.50	-4.17	1,853,215	21,133.36
23/02/2022	11.90	12.00	11.60	12.00	0.00	0.00	1,007,600	11,897.84
22/02/2022	11.80	12.00	11.50	12.00	+0.30	+2.56	1,175,413	13,857.75
21/02/2022	12.90	12.90	11.60	11.70	-1.10	-8.59	4,571,867	55,003.78
18/02/2022	12.80	12.90	12.60	12.80	-0.20	-1.54	1,112,379	14,136.25
17/02/2022	12.70	13.00	12.70	13.00	+0.30	+2.36	2,181,225	28,061.35
15/02/2022	13.20	13.20	12.50	12.70	-0.60	-4.51	2,798,021	35,935.04
14/02/2022	14.60	14.80	12.70	13.30	-1.30	-8.90	11,316,835	154,663.41
11/02/2022	12.70	14.60	12.50	14.60	-22.15	-60.27	34,602,946	486,965.14
10/02/2022	35.50	36.75	35.25	36.75	+1.50	+4.26	7,112,936	255,701.34
09/02/2022	35.50	36.00	35.00	35.25	-0.25	-0.70	1,942,465	68,788.12
08/02/2022	34.50	35.75	34.50	35.50	+1.25	+3.65	1,234,156	43,461.71
07/02/2022	35.00	35.25	34.25	34.25	-0.75	-2.14	1,540,441	53,258.53
04/02/2022	35.50	35.75	34.25	35.00	-0.50	-1.41	2,349,854	82,431.96
03/02/2022	35.75	36.00	35.50	35.50	-0.25	-0.70	1,749,041	62,546.25
02/02/2022	35.50	36.00	35.25	35.75	0.00	0.00	543,284	19,364.06
01/02/2022	34.25	35.75	34.25	35.75	+1.50	+4.38	1,487,440	52,459.64

Companies/Securities in Focus