Companies/Securities in Focus
PORT : SAHATHAI TERMINAL 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) |
|---|---|---|---|---|---|---|---|---|
| 02/12/2022 | 2.24 | 2.30 | 2.14 | 2.24 | +0.04 | +1.82 | 6,073,890 | 13,623.88 |
| 01/12/2022 | 2.24 | 2.24 | 2.16 | 2.20 | +0.02 | +0.92 | 863,842 | 1,902.14 |
| 30/11/2022 | 2.14 | 2.22 | 2.14 | 2.18 | +0.06 | +2.83 | 698,212 | 1,522.09 |
| 29/11/2022 | 2.16 | 2.16 | 2.04 | 2.12 | -0.06 | -2.75 | 633,202 | 1,320.21 |
| 28/11/2022 | 2.16 | 2.24 | 2.16 | 2.18 | 0.00 | 0.00 | 406,260 | 894.83 |
| 25/11/2022 | 2.12 | 2.24 | 2.04 | 2.18 | +0.06 | +2.83 | 962,183 | 2,076.35 |
| 24/11/2022 | 2.06 | 2.12 | 2.06 | 2.12 | +0.02 | +0.95 | 381,041 | 792.37 |
| 23/11/2022 | 2.06 | 2.14 | 2.06 | 2.10 | 0.00 | 0.00 | 219,000 | 459.68 |
| 22/11/2022 | 2.12 | 2.12 | 2.08 | 2.10 | -0.04 | -1.87 | 100,000 | 210.05 |
| 21/11/2022 | 2.16 | 2.16 | 2.12 | 2.14 | 0.00 | 0.00 | 39,300 | 84.20 |
| 18/11/2022 | 2.14 | 2.18 | 2.12 | 2.14 | 0.00 | 0.00 | 24,721 | 52.92 |
| 17/11/2022 | 2.10 | 2.24 | 2.10 | 2.14 | +0.04 | +1.90 | 82,120 | 177.03 |
| 16/11/2022 | 2.10 | 2.12 | 2.08 | 2.10 | -0.02 | -0.94 | 139,941 | 292.46 |
| 15/11/2022 | 2.12 | 2.12 | 2.06 | 2.12 | 0.00 | 0.00 | 72,456 | 152.06 |
| 14/11/2022 | 2.12 | 2.12 | 2.10 | 2.12 | 0.00 | 0.00 | 32,649 | 68.65 |
| 11/11/2022 | 2.16 | 2.22 | 2.10 | 2.12 | -0.04 | -1.85 | 215,901 | 461.23 |
| 10/11/2022 | 2.18 | 2.22 | 2.16 | 2.16 | -0.04 | -1.82 | 71,517 | 155.66 |
| 09/11/2022 | 2.20 | 2.20 | 2.18 | 2.20 | -0.02 | -0.90 | 39,201 | 85.85 |
| 08/11/2022 | 2.20 | 2.24 | 2.18 | 2.22 | +0.02 | +0.91 | 764,160 | 1,693.85 |
| 07/11/2022 | 2.18 | 2.20 | 2.16 | 2.20 | 0.00 | 0.00 | 169,840 | 370.79 |
| 04/11/2022 | 2.20 | 2.24 | 2.16 | 2.20 | 0.00 | 0.00 | 301,284 | 655.09 |
| 03/11/2022 | 2.20 | 2.24 | 2.20 | 2.20 | 0.00 | 0.00 | 204,701 | 452.20 |
| 02/11/2022 | 2.26 | 2.34 | 2.20 | 2.20 | -0.02 | -0.90 | 5,005,972 | 11,429.26 |
| 01/11/2022 | 2.18 | 2.24 | 2.16 | 2.22 | +0.04 | +1.83 | 385,320 | 853.58 |
The Information is provided for informative and educational purposes only.
