Companies/Securities in Focus
GLOBAL : SIAM GLOBAL HOUSE 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) |
|---|---|---|---|---|---|---|---|---|
| 06/07/2022 | 17.50 | 17.80 | 17.30 | 17.50 | 0.00 | 0.00 | 12,892,595 | 225,268.90 |
| 05/07/2022 | 17.80 | 17.90 | 17.30 | 17.50 | -0.20 | -1.13 | 9,541,116 | 167,134.09 |
| 04/07/2022 | 17.90 | 17.90 | 17.70 | 17.70 | -0.10 | -0.56 | 11,435,335 | 203,136.16 |
| 01/07/2022 | 18.40 | 18.40 | 17.70 | 17.80 | -0.60 | -3.26 | 14,903,159 | 267,217.04 |
| 30/06/2022 | 18.40 | 18.50 | 17.90 | 18.40 | -0.10 | -0.54 | 27,759,992 | 505,774.34 |
| 29/06/2022 | 18.50 | 18.60 | 18.30 | 18.50 | -0.10 | -0.54 | 8,694,666 | 160,415.78 |
| 28/06/2022 | 18.40 | 18.70 | 18.30 | 18.60 | +0.10 | +0.54 | 16,132,987 | 299,265.78 |
| 27/06/2022 | 18.80 | 18.90 | 18.30 | 18.50 | 0.00 | 0.00 | 14,226,768 | 263,645.64 |
| 24/06/2022 | 18.60 | 18.70 | 18.30 | 18.50 | 0.00 | 0.00 | 8,710,112 | 161,426.24 |
| 23/06/2022 | 18.50 | 18.70 | 18.40 | 18.50 | 0.00 | 0.00 | 5,718,315 | 106,034.39 |
| 22/06/2022 | 18.80 | 18.90 | 18.40 | 18.50 | -0.30 | -1.60 | 12,386,798 | 230,360.67 |
| 21/06/2022 | 19.10 | 19.10 | 18.50 | 18.80 | -0.10 | -0.53 | 12,081,782 | 226,943.36 |
| 20/06/2022 | 19.00 | 19.10 | 18.60 | 18.90 | -0.10 | -0.53 | 9,644,888 | 180,894.86 |
| 17/06/2022 | 19.10 | 19.20 | 18.60 | 19.00 | -0.20 | -1.04 | 32,577,434 | 616,445.98 |
| 16/06/2022 | 19.80 | 19.80 | 19.00 | 19.20 | -0.40 | -2.04 | 18,565,657 | 360,128.93 |
| 15/06/2022 | 20.70 | 20.70 | 19.50 | 19.60 | -1.40 | -6.67 | 34,457,560 | 681,528.34 |
| 14/06/2022 | 20.70 | 21.20 | 20.70 | 21.00 | +0.20 | +0.96 | 6,558,821 | 137,598.86 |
| 13/06/2022 | 20.80 | 21.20 | 20.70 | 20.80 | -0.60 | -2.80 | 14,831,979 | 310,752.20 |
| 10/06/2022 | 21.60 | 21.70 | 21.30 | 21.40 | -0.30 | -1.38 | 3,132,917 | 67,166.87 |
| 09/06/2022 | 21.80 | 21.80 | 21.60 | 21.70 | -0.10 | -0.46 | 4,083,647 | 88,594.27 |
| 08/06/2022 | 21.90 | 22.10 | 21.70 | 21.80 | 0.00 | 0.00 | 6,246,445 | 136,658.01 |
| 07/06/2022 | 22.00 | 22.00 | 21.60 | 21.80 | -0.10 | -0.46 | 8,277,495 | 180,552.07 |
| 06/06/2022 | 21.40 | 22.00 | 21.40 | 21.90 | +0.60 | +2.82 | 11,156,780 | 242,660.66 |
| 02/06/2022 | 21.00 | 21.40 | 20.80 | 21.30 | +0.40 | +1.91 | 8,348,973 | 176,799.03 |
| 01/06/2022 | 21.30 | 21.30 | 20.80 | 20.90 | -0.30 | -1.42 | 9,675,259 | 203,324.82 |
The Information is provided for informative and educational purposes only.
