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) |
---|---|---|---|---|---|---|---|---|
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 |
29/04/2022 | 2.54 | 2.54 | 2.42 | 2.48 | -0.04 | -1.59 | 892,207 | 2,207.81 |
28/04/2022 | 2.46 | 2.54 | 2.46 | 2.52 | -0.18 | -6.67 | 1,781,227 | 4,426.38 |
27/04/2022 | 2.58 | 2.70 | 2.56 | 2.70 | +0.12 | +4.65 | 3,489,402 | 9,164.29 |
26/04/2022 | 2.62 | 2.64 | 2.58 | 2.58 | -0.04 | -1.53 | 1,285,020 | 3,351.26 |
25/04/2022 | 2.62 | 2.64 | 2.60 | 2.62 | -0.02 | -0.76 | 494,864 | 1,294.39 |
22/04/2022 | 2.60 | 2.68 | 2.60 | 2.64 | +0.02 | +0.76 | 416,161 | 1,095.67 |
21/04/2022 | 2.62 | 2.64 | 2.60 | 2.62 | +0.02 | +0.77 | 327,713 | 853.34 |
20/04/2022 | 2.64 | 2.66 | 2.60 | 2.60 | -0.02 | -0.76 | 465,830 | 1,218.16 |
19/04/2022 | 2.62 | 2.68 | 2.60 | 2.62 | 0.00 | 0.00 | 474,600 | 1,253.26 |
18/04/2022 | 2.60 | 2.62 | 2.58 | 2.62 | +0.02 | +0.77 | 393,200 | 1,023.82 |
12/04/2022 | 2.58 | 2.60 | 2.58 | 2.60 | -0.02 | -0.76 | 159,101 | 411.71 |
11/04/2022 | 2.60 | 2.66 | 2.58 | 2.62 | +0.02 | +0.77 | 653,000 | 1,709.99 |
08/04/2022 | 2.62 | 2.64 | 2.56 | 2.60 | +0.02 | +0.78 | 674,001 | 1,743.70 |
07/04/2022 | 2.64 | 2.66 | 2.54 | 2.58 | -0.06 | -2.27 | 697,300 | 1,803.56 |
05/04/2022 | 2.72 | 2.74 | 2.58 | 2.64 | -0.04 | -1.49 | 3,840,560 | 10,343.36 |
04/04/2022 | 2.62 | 2.72 | 2.62 | 2.68 | +0.06 | +2.29 | 13,332,616 | 35,977.40 |
01/04/2022 | 2.66 | 2.68 | 2.62 | 2.62 | -0.04 | -1.50 | 266,447 | 699.93 |
The Information is provided for informative and educational purposes only.