Companies/Securities in Focus
OSP : OSOTSPA 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) |
|---|---|---|---|---|---|---|---|---|
| 26/05/2022 | 35.00 | 35.00 | 34.50 | 35.00 | +0.25 | +0.72 | 9,792,234 | 340,859.82 |
| 25/05/2022 | 34.75 | 35.25 | 34.75 | 34.75 | 0.00 | 0.00 | 7,124,509 | 249,266.55 |
| 24/05/2022 | 35.00 | 35.25 | 34.75 | 34.75 | -0.25 | -0.71 | 6,025,967 | 210,399.71 |
| 23/05/2022 | 34.75 | 35.25 | 34.75 | 35.00 | +0.25 | +0.72 | 6,257,307 | 219,196.30 |
| 20/05/2022 | 35.00 | 35.25 | 34.50 | 34.75 | 0.00 | 0.00 | 8,011,232 | 279,919.15 |
| 19/05/2022 | 34.25 | 34.75 | 34.25 | 34.75 | 0.00 | 0.00 | 8,284,345 | 286,192.28 |
| 18/05/2022 | 34.50 | 35.25 | 34.25 | 34.75 | +0.50 | +1.46 | 17,123,370 | 595,677.89 |
| 17/05/2022 | 33.75 | 34.75 | 33.75 | 34.25 | +0.50 | +1.48 | 14,887,298 | 511,023.19 |
| 13/05/2022 | 33.25 | 34.25 | 33.25 | 33.75 | +0.75 | +2.27 | 33,294,165 | 1,129,786.94 |
| 12/05/2022 | 33.25 | 33.50 | 32.25 | 33.00 | -0.50 | -1.49 | 18,533,694 | 607,055.92 |
| 11/05/2022 | 33.50 | 33.75 | 33.25 | 33.50 | +0.25 | +0.75 | 7,676,295 | 257,031.39 |
| 10/05/2022 | 33.00 | 33.25 | 32.75 | 33.25 | +0.25 | +0.76 | 6,484,710 | 214,875.74 |
| 09/05/2022 | 33.25 | 33.25 | 32.50 | 33.00 | -0.50 | -1.49 | 15,854,833 | 520,934.24 |
| 06/05/2022 | 33.75 | 33.75 | 33.00 | 33.50 | -0.50 | -1.47 | 20,197,200 | 675,690.88 |
| 05/05/2022 | 34.75 | 34.75 | 33.25 | 34.00 | -1.00 | -2.86 | 22,879,379 | 773,603.29 |
| 03/05/2022 | 35.00 | 35.00 | 34.25 | 35.00 | 0.00 | 0.00 | 7,837,196 | 272,483.25 |
| 29/04/2022 | 35.00 | 35.25 | 35.00 | 35.00 | 0.00 | 0.00 | 4,149,957 | 145,372.54 |
| 28/04/2022 | 35.00 | 35.25 | 34.75 | 35.00 | 0.00 | 0.00 | 6,638,313 | 232,364.67 |
| 27/04/2022 | 34.75 | 35.00 | 34.50 | 35.00 | 0.00 | 0.00 | 7,560,217 | 263,063.45 |
| 26/04/2022 | 35.00 | 35.50 | 34.75 | 35.00 | +0.50 | +1.45 | 13,139,871 | 460,703.47 |
| 25/04/2022 | 34.50 | 35.00 | 34.25 | 34.50 | -0.25 | -0.72 | 13,124,543 | 454,696.52 |
| 22/04/2022 | 34.75 | 35.25 | 34.50 | 34.75 | 0.00 | 0.00 | 11,375,948 | 397,046.65 |
| 21/04/2022 | 34.50 | 35.25 | 34.50 | 34.75 | +0.25 | +0.72 | 11,479,685 | 399,962.49 |
| 20/04/2022 | 34.50 | 35.00 | 34.25 | 34.50 | 0.00 | 0.00 | 14,270,329 | 493,443.94 |
| 19/04/2022 | 34.50 | 35.00 | 34.25 | 34.50 | 0.00 | 0.00 | 8,093,176 | 278,975.33 |
| 18/04/2022 | 34.25 | 34.50 | 34.00 | 34.50 | 0.00 | 0.00 | 16,839,206 | 577,514.89 |
| 12/04/2022 | 34.50 | 34.75 | 34.25 | 34.50 | -0.25 | -0.72 | 13,927,666 | 480,671.72 |
| 11/04/2022 | 34.50 | 35.00 | 34.00 | 34.75 | +0.25 | +0.72 | 17,666,775 | 609,414.81 |
| 08/04/2022 | 36.00 | 36.25 | 34.00 | 34.50 | -2.00 | -5.48 | 78,014,274 | 2,697,597.65 |
| 07/04/2022 | 36.50 | 36.75 | 35.75 | 36.50 | -0.50 | -1.35 | 23,809,840 | 861,887.48 |
| 05/04/2022 | 37.50 | 37.75 | 36.75 | 37.00 | -0.50 | -1.33 | 14,696,620 | 543,571.62 |
| 04/04/2022 | 37.75 | 37.75 | 37.00 | 37.50 | 0.00 | 0.00 | 6,175,440 | 230,358.38 |
| 01/04/2022 | 37.25 | 37.50 | 37.25 | 37.50 | 0.00 | 0.00 | 3,389,071 | 126,852.43 |
The Information is provided for informative and educational purposes only.
