Companies/Securities in Focus
FSS : FINANSIA SYRUS SECURITIES 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) |
|---|---|---|---|---|---|---|---|---|
| 19/05/2022 | 4.24 | 4.28 | 4.18 | 4.20 | -0.12 | -2.78 | 1,880,708 | 7,931.11 |
| 18/05/2022 | 4.30 | 4.38 | 4.24 | 4.32 | +0.02 | +0.47 | 2,341,649 | 10,026.11 |
| 17/05/2022 | 4.16 | 4.34 | 4.16 | 4.30 | +0.16 | +3.86 | 2,008,837 | 8,598.19 |
| 13/05/2022 | 4.16 | 4.20 | 4.06 | 4.14 | +0.02 | +0.49 | 2,374,815 | 9,785.37 |
| 12/05/2022 | 4.30 | 4.30 | 4.12 | 4.12 | -0.20 | -4.63 | 2,817,493 | 11,813.06 |
| 11/05/2022 | 4.40 | 4.40 | 4.26 | 4.32 | -0.10 | -2.26 | 1,946,626 | 8,392.99 |
| 10/05/2022 | 4.18 | 4.42 | 4.18 | 4.42 | +0.24 | +5.74 | 2,863,464 | 12,403.85 |
| 09/05/2022 | 4.44 | 4.44 | 4.14 | 4.18 | -0.30 | -6.70 | 7,830,250 | 33,382.81 |
| 06/05/2022 | 4.62 | 4.74 | 4.38 | 4.48 | -0.32 | -6.67 | 10,052,689 | 45,640.45 |
| 05/05/2022 | 5.10 | 5.15 | 4.80 | 4.80 | -0.25 | -4.95 | 8,191,209 | 40,774.46 |
| 03/05/2022 | 5.15 | 5.55 | 5.05 | 5.05 | -0.05 | -0.98 | 14,584,526 | 77,418.84 |
| 29/04/2022 | 5.05 | 5.15 | 5.00 | 5.10 | +0.05 | +0.99 | 2,729,984 | 13,904.78 |
| 28/04/2022 | 5.05 | 5.15 | 5.00 | 5.05 | -0.05 | -0.98 | 3,825,141 | 19,331.45 |
| 27/04/2022 | 5.35 | 5.35 | 5.00 | 5.10 | -0.25 | -4.67 | 5,839,570 | 29,849.21 |
| 26/04/2022 | 5.40 | 5.45 | 5.25 | 5.35 | -0.05 | -0.93 | 2,205,544 | 11,834.61 |
| 25/04/2022 | 5.45 | 5.45 | 5.35 | 5.40 | -0.10 | -1.82 | 1,017,234 | 5,494.47 |
| 22/04/2022 | 5.45 | 5.60 | 5.45 | 5.50 | +0.05 | +0.92 | 1,723,327 | 9,498.49 |
| 21/04/2022 | 5.50 | 5.55 | 5.45 | 5.45 | -0.05 | -0.91 | 1,596,375 | 8,733.71 |
| 20/04/2022 | 5.55 | 5.65 | 5.45 | 5.50 | +0.05 | +0.92 | 2,643,179 | 14,630.81 |
| 19/04/2022 | 5.45 | 5.60 | 5.45 | 5.45 | 0.00 | 0.00 | 1,299,539 | 7,136.20 |
| 18/04/2022 | 5.40 | 5.50 | 5.40 | 5.45 | -0.05 | -0.91 | 972,804 | 5,298.06 |
| 12/04/2022 | 5.35 | 5.50 | 5.35 | 5.50 | +0.15 | +2.80 | 1,282,089 | 6,962.34 |
| 11/04/2022 | 5.65 | 5.65 | 5.35 | 5.35 | -0.35 | -6.14 | 4,387,560 | 23,886.89 |
| 08/04/2022 | 5.75 | 5.85 | 5.60 | 5.70 | +0.10 | +1.79 | 3,118,815 | 17,906.95 |
| 07/04/2022 | 5.65 | 5.70 | 5.50 | 5.60 | -0.10 | -1.75 | 2,703,456 | 15,106.49 |
| 05/04/2022 | 5.95 | 6.05 | 5.70 | 5.70 | -0.20 | -3.39 | 6,342,429 | 37,113.92 |
| 04/04/2022 | 6.20 | 6.30 | 5.90 | 5.90 | -0.15 | -2.48 | 12,099,663 | 73,613.61 |
| 01/04/2022 | 5.50 | 6.15 | 5.45 | 6.05 | +0.55 | +10.00 | 15,131,459 | 89,818.81 |
The Information is provided for informative and educational purposes only.
