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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 18.90 | 19.00 | 18.50 | 18.70 | 0.00 | 0.00 | 9,129,278 | 171,656.32 |
| 10/08/2022 | 18.60 | 18.70 | 18.30 | 18.70 | +0.20 | +1.08 | 6,144,685 | 113,934.74 |
| 09/08/2022 | 18.50 | 18.70 | 18.50 | 18.50 | +0.10 | +0.54 | 7,339,771 | 136,470.23 |
| 08/08/2022 | 18.50 | 18.50 | 18.20 | 18.40 | -0.10 | -0.54 | 5,848,957 | 107,696.84 |
| 05/08/2022 | 18.70 | 18.70 | 18.40 | 18.50 | -0.10 | -0.54 | 3,016,334 | 55,866.66 |
| 04/08/2022 | 18.80 | 18.90 | 18.60 | 18.60 | 0.00 | 0.00 | 4,635,279 | 86,809.36 |
| 03/08/2022 | 18.80 | 18.90 | 18.50 | 18.60 | -0.20 | -1.06 | 7,218,473 | 134,358.16 |
| 02/08/2022 | 19.30 | 19.30 | 18.70 | 18.80 | -0.60 | -3.09 | 15,790,236 | 298,511.04 |
| 01/08/2022 | 19.10 | 19.60 | 19.00 | 19.40 | +0.60 | +3.19 | 17,218,681 | 333,567.99 |
| 27/07/2022 | 18.50 | 19.00 | 18.30 | 18.80 | +0.40 | +2.17 | 9,098,740 | 170,584.72 |
| 26/07/2022 | 18.50 | 18.70 | 18.40 | 18.40 | -0.10 | -0.54 | 4,476,305 | 82,757.14 |
| 25/07/2022 | 18.30 | 18.70 | 18.20 | 18.50 | +0.30 | +1.65 | 7,944,123 | 146,918.49 |
| 22/07/2022 | 18.10 | 18.30 | 17.90 | 18.20 | +0.30 | +1.68 | 10,686,569 | 193,972.53 |
| 21/07/2022 | 17.60 | 18.10 | 17.50 | 17.90 | +0.20 | +1.13 | 9,130,279 | 163,219.01 |
| 20/07/2022 | 17.60 | 17.80 | 17.40 | 17.70 | +0.40 | +2.31 | 7,232,479 | 127,674.93 |
| 19/07/2022 | 17.50 | 17.50 | 17.10 | 17.30 | -0.30 | -1.70 | 8,278,697 | 142,889.90 |
| 18/07/2022 | 17.30 | 17.80 | 17.30 | 17.60 | +0.40 | +2.33 | 11,431,111 | 200,827.48 |
| 15/07/2022 | 17.00 | 17.50 | 16.90 | 17.20 | +0.30 | +1.78 | 11,124,366 | 191,541.18 |
| 14/07/2022 | 16.90 | 17.10 | 16.80 | 16.90 | 0.00 | 0.00 | 8,493,182 | 143,832.25 |
| 12/07/2022 | 17.20 | 17.20 | 16.90 | 16.90 | -0.40 | -2.31 | 12,002,208 | 203,937.82 |
| 11/07/2022 | 17.50 | 17.60 | 17.00 | 17.30 | -0.30 | -1.70 | 13,744,352 | 236,728.86 |
| 08/07/2022 | 17.90 | 18.00 | 17.40 | 17.60 | -0.20 | -1.12 | 12,521,258 | 220,470.43 |
| 07/07/2022 | 17.50 | 18.10 | 17.50 | 17.80 | +0.30 | +1.71 | 16,820,095 | 300,818.08 |
| 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 |
The Information is provided for informative and educational purposes only.
