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) |
|---|---|---|---|---|---|---|---|---|
| 24/06/2022 | 2.16 | 2.20 | 2.12 | 2.12 | 0.00 | 0.00 | 86,810 | 186.69 |
| 23/06/2022 | 2.18 | 2.18 | 2.12 | 2.12 | -0.06 | -2.75 | 194,153 | 416.16 |
| 22/06/2022 | 2.22 | 2.24 | 2.12 | 2.18 | -0.02 | -0.91 | 324,816 | 704.14 |
| 21/06/2022 | 2.20 | 2.20 | 2.14 | 2.20 | +0.04 | +1.85 | 193,802 | 420.99 |
| 20/06/2022 | 2.10 | 2.22 | 2.10 | 2.16 | +0.08 | +3.85 | 571,705 | 1,238.25 |
| 17/06/2022 | 2.10 | 2.14 | 2.08 | 2.08 | 0.00 | 0.00 | 383,201 | 801.59 |
| 16/06/2022 | 2.12 | 2.46 | 2.06 | 2.08 | -0.02 | -0.95 | 4,406,157 | 9,949.44 |
| 15/06/2022 | 2.14 | 2.16 | 2.00 | 2.10 | -0.04 | -1.87 | 1,564,008 | 3,218.02 |
| 14/06/2022 | 2.14 | 2.20 | 2.12 | 2.14 | 0.00 | 0.00 | 102,242 | 219.69 |
| 13/06/2022 | 2.20 | 2.22 | 2.10 | 2.14 | -0.06 | -2.73 | 1,118,557 | 2,411.00 |
| 10/06/2022 | 2.20 | 2.40 | 2.18 | 2.20 | +0.02 | +0.92 | 1,516,593 | 3,448.63 |
| 09/06/2022 | 2.20 | 2.22 | 2.18 | 2.18 | -0.02 | -0.91 | 382,003 | 837.48 |
| 08/06/2022 | 2.20 | 2.32 | 2.18 | 2.20 | +0.04 | +1.85 | 1,901,262 | 4,270.81 |
| 07/06/2022 | 2.24 | 2.28 | 2.16 | 2.16 | -0.08 | -3.57 | 1,517,045 | 3,352.80 |
| 06/06/2022 | 2.18 | 2.30 | 2.14 | 2.24 | +0.06 | +2.75 | 2,240,100 | 4,987.68 |
| 02/06/2022 | 2.14 | 2.18 | 2.10 | 2.18 | +0.04 | +1.87 | 545,511 | 1,170.58 |
| 01/06/2022 | 2.12 | 2.14 | 2.10 | 2.14 | +0.06 | +2.88 | 535,901 | 1,136.37 |
| 31/05/2022 | 2.12 | 2.18 | 2.08 | 2.08 | -0.04 | -1.89 | 740,700 | 1,573.94 |
| 30/05/2022 | 2.14 | 2.18 | 2.10 | 2.12 | 0.00 | 0.00 | 338,952 | 721.76 |
| 27/05/2022 | 2.08 | 2.14 | 2.06 | 2.12 | +0.08 | +3.92 | 973,001 | 2,055.09 |
| 26/05/2022 | 2.02 | 2.08 | 2.02 | 2.04 | +0.02 | +0.99 | 500,400 | 1,021.57 |
| 25/05/2022 | 2.02 | 2.04 | 2.00 | 2.02 | +0.02 | +1.00 | 737,904 | 1,494.33 |
| 24/05/2022 | 2.10 | 2.10 | 2.00 | 2.00 | -0.08 | -3.85 | 3,192,094 | 6,441.15 |
| 23/05/2022 | 2.08 | 2.12 | 2.06 | 2.08 | 0.00 | 0.00 | 92,331 | 192.62 |
| 20/05/2022 | 2.06 | 2.10 | 2.06 | 2.08 | +0.02 | +0.97 | 232,400 | 482.90 |
| 19/05/2022 | 2.14 | 2.14 | 2.06 | 2.06 | -0.08 | -3.74 | 238,406 | 499.57 |
| 18/05/2022 | 2.14 | 2.16 | 2.10 | 2.14 | +0.02 | +0.94 | 276,304 | 585.88 |
| 17/05/2022 | 2.06 | 2.12 | 2.04 | 2.12 | +0.08 | +3.92 | 560,050 | 1,165.59 |
| 13/05/2022 | 2.30 | 2.30 | 2.00 | 2.04 | -0.26 | -11.30 | 2,047,855 | 4,249.08 |
| 12/05/2022 | 2.28 | 2.36 | 2.28 | 2.30 | 0.00 | 0.00 | 147,426 | 340.20 |
| 11/05/2022 | 2.30 | 2.38 | 2.28 | 2.30 | -0.02 | -0.86 | 96,400 | 220.89 |
| 10/05/2022 | 2.30 | 2.34 | 2.28 | 2.32 | +0.02 | +0.87 | 60,800 | 139.78 |
| 09/05/2022 | 2.30 | 2.38 | 2.26 | 2.30 | +0.02 | +0.88 | 261,302 | 601.83 |
| 06/05/2022 | 2.26 | 2.32 | 2.26 | 2.28 | -0.06 | -2.56 | 465,488 | 1,063.82 |
| 05/05/2022 | 2.44 | 2.44 | 2.34 | 2.34 | -0.10 | -4.10 | 567,345 | 1,357.07 |
| 03/05/2022 | 2.48 | 2.50 | 2.40 | 2.44 | -0.04 | -1.61 | 720,546 | 1,748.87 |
The Information is provided for informative and educational purposes only.
