Companies/Securities in Focus
S : SINGHA ESTATE 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 1.89 | 1.90 | 1.87 | 1.87 | 0.00 | 0.00 | 2,528,413 | 4,750.00 |
| 19/05/2022 | 1.89 | 1.89 | 1.87 | 1.87 | -0.02 | -1.06 | 1,845,062 | 3,465.51 |
| 18/05/2022 | 1.90 | 1.90 | 1.87 | 1.89 | 0.00 | 0.00 | 2,836,659 | 5,357.67 |
| 17/05/2022 | 1.81 | 1.91 | 1.81 | 1.89 | +0.08 | +4.42 | 6,651,861 | 12,443.09 |
| 13/05/2022 | 1.83 | 1.86 | 1.80 | 1.81 | -0.02 | -1.09 | 6,915,392 | 12,559.75 |
| 12/05/2022 | 1.91 | 1.91 | 1.83 | 1.83 | -0.08 | -4.19 | 8,699,906 | 16,228.53 |
| 11/05/2022 | 1.92 | 1.93 | 1.90 | 1.91 | -0.01 | -0.52 | 1,878,709 | 3,592.78 |
| 10/05/2022 | 1.87 | 1.92 | 1.87 | 1.92 | +0.03 | +1.59 | 1,814,105 | 3,421.35 |
| 09/05/2022 | 1.93 | 1.93 | 1.89 | 1.89 | -0.04 | -2.07 | 8,315,281 | 15,840.97 |
| 06/05/2022 | 1.94 | 1.94 | 1.92 | 1.93 | -0.01 | -0.52 | 4,777,600 | 9,214.15 |
| 05/05/2022 | 1.97 | 1.97 | 1.94 | 1.94 | -0.02 | -1.02 | 4,068,149 | 7,928.35 |
| 03/05/2022 | 1.97 | 1.98 | 1.93 | 1.96 | -0.01 | -0.51 | 7,661,781 | 14,940.20 |
| 29/04/2022 | 2.02 | 2.02 | 1.96 | 1.97 | -0.07 | -3.43 | 11,339,423 | 22,486.06 |
| 28/04/2022 | 2.04 | 2.04 | 2.00 | 2.04 | +0.02 | +0.99 | 6,556,806 | 13,254.80 |
| 27/04/2022 | 2.06 | 2.08 | 1.99 | 2.02 | -0.06 | -2.88 | 14,702,723 | 29,804.50 |
| 26/04/2022 | 2.06 | 2.18 | 2.04 | 2.08 | +0.04 | +1.96 | 46,020,490 | 97,269.08 |
| 25/04/2022 | 1.99 | 2.06 | 1.99 | 2.04 | +0.04 | +2.00 | 17,573,674 | 35,722.00 |
| 22/04/2022 | 2.00 | 2.02 | 1.97 | 2.00 | -0.02 | -0.99 | 5,546,797 | 11,058.36 |
| 21/04/2022 | 2.00 | 2.02 | 1.99 | 2.02 | +0.03 | +1.51 | 11,653,566 | 23,335.16 |
| 20/04/2022 | 1.92 | 2.02 | 1.92 | 1.99 | +0.08 | +4.19 | 19,022,080 | 37,748.21 |
| 19/04/2022 | 1.94 | 1.95 | 1.91 | 1.91 | -0.03 | -1.55 | 4,702,218 | 9,067.89 |
| 18/04/2022 | 1.93 | 1.94 | 1.93 | 1.94 | +0.01 | +0.52 | 1,187,524 | 2,294.30 |
| 12/04/2022 | 1.95 | 1.95 | 1.92 | 1.93 | -0.02 | -1.03 | 4,258,142 | 8,232.97 |
| 11/04/2022 | 1.97 | 1.97 | 1.94 | 1.95 | -0.01 | -0.51 | 2,979,142 | 5,806.63 |
| 08/04/2022 | 1.94 | 1.97 | 1.94 | 1.96 | +0.02 | +1.03 | 4,193,030 | 8,201.74 |
| 07/04/2022 | 1.96 | 1.96 | 1.94 | 1.94 | -0.02 | -1.02 | 1,840,759 | 3,582.26 |
| 05/04/2022 | 1.94 | 1.96 | 1.92 | 1.96 | +0.02 | +1.03 | 4,333,574 | 8,409.33 |
| 04/04/2022 | 1.95 | 1.97 | 1.94 | 1.94 | -0.02 | -1.02 | 4,127,563 | 8,040.22 |
| 01/04/2022 | 1.97 | 1.98 | 1.95 | 1.96 | -0.01 | -0.51 | 3,836,810 | 7,514.24 |
The Information is provided for informative and educational purposes only.
