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) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2022 | 20.40 | 20.50 | 20.10 | 20.30 | -0.20 | -0.98 | 6,414,672 | 130,231.26 |
| 22/09/2022 | 20.30 | 20.60 | 20.30 | 20.50 | +0.10 | +0.49 | 7,441,727 | 152,054.86 |
| 21/09/2022 | 20.40 | 20.50 | 20.20 | 20.40 | -0.10 | -0.49 | 3,304,926 | 67,210.71 |
| 20/09/2022 | 20.40 | 20.50 | 20.30 | 20.50 | +0.10 | +0.49 | 3,199,430 | 65,383.08 |
| 19/09/2022 | 20.40 | 20.70 | 20.30 | 20.40 | 0.00 | 0.00 | 8,129,349 | 166,289.32 |
| 16/09/2022 | 20.60 | 20.60 | 20.20 | 20.40 | -0.10 | -0.49 | 10,461,203 | 212,797.70 |
| 15/09/2022 | 20.90 | 21.10 | 20.40 | 20.50 | -0.20 | -0.97 | 9,904,682 | 204,380.31 |
| 14/09/2022 | 20.30 | 20.80 | 20.30 | 20.70 | +0.10 | +0.49 | 7,000,305 | 144,342.38 |
| 13/09/2022 | 20.80 | 20.90 | 20.50 | 20.60 | -0.10 | -0.48 | 10,572,970 | 218,744.73 |
| 12/09/2022 | 19.90 | 21.30 | 19.80 | 20.70 | +1.00 | +5.08 | 35,095,366 | 723,948.78 |
| 09/09/2022 | 19.70 | 19.80 | 19.60 | 19.70 | 0.00 | 0.00 | 3,577,774 | 70,560.85 |
| 08/09/2022 | 19.60 | 19.80 | 19.50 | 19.70 | +0.20 | +1.03 | 8,190,501 | 161,346.77 |
| 07/09/2022 | 19.50 | 19.50 | 19.20 | 19.50 | +0.10 | +0.52 | 6,856,956 | 133,176.54 |
| 06/09/2022 | 19.20 | 19.40 | 19.10 | 19.40 | +0.20 | +1.04 | 3,578,379 | 68,974.86 |
| 05/09/2022 | 19.50 | 19.50 | 19.00 | 19.20 | -0.20 | -1.03 | 7,490,631 | 143,845.45 |
| 02/09/2022 | 19.20 | 19.50 | 19.10 | 19.40 | +0.10 | +0.52 | 4,724,168 | 91,702.20 |
| 01/09/2022 | 19.60 | 19.60 | 19.00 | 19.30 | -0.30 | -1.53 | 8,287,463 | 159,517.47 |
| 31/08/2022 | 19.60 | 19.60 | 19.10 | 19.60 | +0.10 | +0.51 | 7,551,053 | 146,308.61 |
| 30/08/2022 | 19.30 | 19.60 | 19.10 | 19.50 | +0.10 | +0.52 | 7,303,905 | 141,318.75 |
| 29/08/2022 | 19.50 | 19.60 | 19.30 | 19.40 | -0.40 | -2.02 | 5,953,501 | 115,482.44 |
| 26/08/2022 | 19.50 | 20.00 | 19.50 | 19.80 | +0.30 | +1.54 | 7,703,669 | 152,244.51 |
| 25/08/2022 | 19.90 | 20.00 | 19.40 | 19.50 | -0.30 | -1.52 | 9,868,214 | 193,499.12 |
| 24/08/2022 | 19.50 | 20.00 | 19.40 | 19.80 | +0.20 | +1.02 | 12,475,157 | 246,402.06 |
| 23/08/2022 | 19.40 | 19.80 | 19.20 | 19.60 | +0.30 | +1.55 | 10,586,045 | 206,849.93 |
| 22/08/2022 | 19.30 | 19.60 | 19.10 | 19.30 | -0.20 | -1.03 | 6,067,009 | 117,215.51 |
| 19/08/2022 | 19.70 | 19.80 | 19.40 | 19.50 | -0.50 | -2.50 | 11,009,282 | 215,315.00 |
| 18/08/2022 | 19.80 | 20.10 | 19.60 | 20.00 | +0.30 | +1.52 | 6,165,245 | 123,085.91 |
| 17/08/2022 | 19.20 | 19.80 | 19.20 | 19.70 | +0.30 | +1.55 | 10,727,734 | 210,453.35 |
| 16/08/2022 | 18.70 | 19.50 | 18.70 | 19.40 | +0.70 | +3.74 | 15,361,106 | 294,951.27 |
| 15/08/2022 | 19.00 | 19.00 | 18.60 | 18.70 | 0.00 | 0.00 | 6,013,890 | 112,798.65 |
| 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 |
The Information is provided for informative and educational purposes only.
