Companies/Securities in Focus
2S : 2S METAL 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 4.34 | 4.36 | 4.30 | 4.30 | -0.04 | -0.92 | 225,838 | 978.49 |
| 19/05/2022 | 4.32 | 4.36 | 4.30 | 4.34 | -0.02 | -0.46 | 171,702 | 741.29 |
| 18/05/2022 | 4.38 | 4.38 | 4.30 | 4.36 | 0.00 | 0.00 | 172,981 | 748.75 |
| 17/05/2022 | 4.30 | 4.40 | 4.20 | 4.36 | +0.26 | +6.34 | 397,359 | 1,720.45 |
| 13/05/2022 | 4.38 | 4.48 | 4.00 | 4.10 | -0.58 | -12.39 | 1,709,168 | 7,260.73 |
| 12/05/2022 | 4.80 | 4.80 | 4.66 | 4.68 | -0.12 | -2.50 | 388,613 | 1,834.14 |
| 11/05/2022 | 4.80 | 4.82 | 4.78 | 4.80 | 0.00 | 0.00 | 202,615 | 970.37 |
| 10/05/2022 | 4.82 | 4.88 | 4.74 | 4.80 | -0.10 | -2.04 | 764,297 | 3,654.25 |
| 09/05/2022 | 5.00 | 5.00 | 4.90 | 4.90 | -0.10 | -2.00 | 803,962 | 3,956.37 |
| 06/05/2022 | 5.05 | 5.05 | 4.98 | 5.00 | 0.00 | 0.00 | 471,375 | 2,357.96 |
| 05/05/2022 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00 | 0.00 | 240,178 | 1,209.56 |
| 03/05/2022 | 5.00 | 5.10 | 5.00 | 5.00 | -0.05 | -0.99 | 462,625 | 2,331.84 |
| 29/04/2022 | 5.10 | 5.15 | 5.05 | 5.05 | 0.00 | 0.00 | 262,269 | 1,334.78 |
| 28/04/2022 | 5.00 | 5.10 | 5.00 | 5.05 | 0.00 | 0.00 | 480,954 | 2,414.30 |
| 27/04/2022 | 5.10 | 5.15 | 5.00 | 5.05 | -0.10 | -1.94 | 1,350,540 | 6,812.10 |
| 26/04/2022 | 5.20 | 5.30 | 5.15 | 5.15 | -0.15 | -2.83 | 845,134 | 4,388.89 |
| 25/04/2022 | 5.20 | 5.35 | 5.20 | 5.30 | -0.05 | -0.93 | 243,391 | 1,284.95 |
| 22/04/2022 | 5.40 | 5.40 | 5.25 | 5.35 | -0.05 | -0.93 | 535,035 | 2,853.23 |
| 21/04/2022 | 5.40 | 5.45 | 5.35 | 5.40 | +0.05 | +0.93 | 525,718 | 2,833.63 |
| 20/04/2022 | 5.40 | 5.40 | 5.25 | 5.35 | -0.05 | -0.93 | 1,001,262 | 5,329.00 |
| 19/04/2022 | 5.40 | 5.45 | 5.35 | 5.40 | +0.05 | +0.93 | 187,775 | 1,012.21 |
| 18/04/2022 | 5.40 | 5.45 | 5.30 | 5.35 | 0.00 | 0.00 | 284,835 | 1,531.91 |
| 12/04/2022 | 5.30 | 5.35 | 5.25 | 5.35 | +0.05 | +0.94 | 360,802 | 1,906.33 |
| 11/04/2022 | 5.40 | 5.45 | 5.30 | 5.30 | -0.15 | -2.75 | 812,292 | 4,364.79 |
| 08/04/2022 | 5.50 | 5.50 | 5.45 | 5.45 | 0.00 | 0.00 | 431,391 | 2,353.38 |
| 07/04/2022 | 5.50 | 5.55 | 5.40 | 5.45 | -0.10 | -1.80 | 668,353 | 3,661.49 |
| 05/04/2022 | 5.75 | 5.75 | 5.45 | 5.55 | -0.15 | -2.63 | 2,509,558 | 13,983.83 |
| 04/04/2022 | 5.40 | 5.80 | 5.35 | 5.70 | +0.40 | +7.55 | 4,478,751 | 25,250.53 |
| 01/04/2022 | 5.25 | 5.35 | 5.25 | 5.30 | +0.05 | +0.95 | 551,893 | 2,919.04 |
The Information is provided for informative and educational purposes only.
