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)
29/03/2023	0.74	0.74	0.73	0.74	+0.01	+1.37	10,301	7.52
28/03/2023	0.73	0.74	0.73	0.73	0.00	0.00	20,722	15.13
27/03/2023	0.72	0.73	0.72	0.73	0.00	0.00	21,503	15.67
24/03/2023	0.74	0.74	0.72	0.73	-0.01	-1.35	80,200	58.55
23/03/2023	0.73	0.74	0.71	0.74	+0.01	+1.37	115,900	83.62
22/03/2023	0.74	0.74	0.72	0.73	-0.01	-1.35	15,601	11.40
21/03/2023	0.73	0.74	0.71	0.74	0.00	0.00	104,500	75.77
20/03/2023	0.73	0.74	0.71	0.74	+0.01	+1.37	15,405	11.29
17/03/2023	0.73	0.73	0.71	0.73	0.00	0.00	100,700	73.33
16/03/2023	0.71	0.73	0.70	0.73	-0.01	-1.35	65,500	46.73
15/03/2023	0.71	0.74	0.71	0.74	+0.04	+5.71	221,510	159.97
14/03/2023	0.70	0.74	0.69	0.70	0.00	0.00	1,607,000	1,141.82
13/03/2023	0.74	0.75	0.70	0.70	-0.04	-5.41	874,309	626.02
10/03/2023	0.75	0.76	0.74	0.74	-0.02	-2.63	123,701	92.14
09/03/2023	0.75	0.77	0.75	0.76	0.00	0.00	115,925	87.09
08/03/2023	0.76	0.76	0.74	0.76	0.00	0.00	811,600	607.83
07/03/2023	0.77	0.78	0.76	0.76	-0.01	-1.30	238,607	182.20
03/03/2023	0.76	0.79	0.75	0.77	0.00	0.00	272,801	209.68
02/03/2023	0.80	0.80	0.76	0.77	-0.03	-3.75	795,702	622.49
01/03/2023	0.80	0.80	0.79	0.80	+0.01	+1.27	351,901	279.44
28/02/2023	0.80	0.81	0.77	0.79	0.00	0.00	1,598,601	1,259.30
27/02/2023	0.79	0.83	0.78	0.79	+0.01	+1.28	3,763,501	3,039.70
24/02/2023	0.78	0.79	0.77	0.78	0.00	0.00	1,984,200	1,549.99
23/02/2023	0.79	0.80	0.76	0.78	-0.01	-1.27	1,153,603	902.76
22/02/2023	0.75	0.81	0.75	0.79	+0.05	+6.76	4,804,339	3,766.32
21/02/2023	0.75	0.76	0.74	0.74	-0.01	-1.33	89,400	67.02
20/02/2023	0.74	0.76	0.74	0.75	+0.01	+1.35	190,200	143.70
17/02/2023	0.75	0.75	0.74	0.74	0.00	0.00	63,400	47.00
16/02/2023	0.75	0.75	0.74	0.74	0.00	0.00	306	0.23
15/02/2023	0.74	0.75	0.72	0.74	-0.01	-1.33	210,018	154.41
14/02/2023	0.75	0.76	0.75	0.75	0.00	0.00	184,200	138.31
13/02/2023	0.74	0.76	0.74	0.75	0.00	0.00	63,810	47.85
10/02/2023	0.74	0.76	0.74	0.75	0.00	0.00	159,168	119.55
09/02/2023	0.76	0.76	0.74	0.75	-0.01	-1.32	20,700	15.54
08/02/2023	0.76	0.76	0.75	0.76	0.00	0.00	198,701	149.13
07/02/2023	0.75	0.76	0.74	0.76	0.00	0.00	318,514	237.60
06/02/2023	0.76	0.76	0.74	0.76	0.00	0.00	61,503	46.12
03/02/2023	0.76	0.76	0.75	0.76	0.00	0.00	166,300	124.79
02/02/2023	0.76	0.76	0.75	0.76	0.00	0.00	158,800	119.46
01/02/2023	0.76	0.76	0.75	0.76	0.00	0.00	191,400	145.30

Companies/Securities in Focus