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) |
---|---|---|---|---|---|---|---|---|
01/07/2022 | 1.93 | 1.95 | 1.92 | 1.92 | -0.01 | -0.52 | 692,841 | 1,338.37 |
30/06/2022 | 1.93 | 1.95 | 1.92 | 1.93 | 0.00 | 0.00 | 1,311,697 | 2,535.30 |
29/06/2022 | 1.94 | 1.95 | 1.92 | 1.93 | +0.01 | +0.52 | 953,930 | 1,846.15 |
28/06/2022 | 1.94 | 1.95 | 1.92 | 1.92 | -0.02 | -1.03 | 1,458,999 | 2,816.14 |
27/06/2022 | 1.92 | 1.94 | 1.92 | 1.94 | +0.02 | +1.04 | 1,275,040 | 2,464.59 |
24/06/2022 | 1.90 | 1.93 | 1.90 | 1.92 | +0.02 | +1.05 | 529,700 | 1,013.22 |
23/06/2022 | 1.93 | 1.93 | 1.90 | 1.90 | -0.02 | -1.04 | 1,105,852 | 2,119.66 |
22/06/2022 | 1.94 | 1.94 | 1.90 | 1.92 | -0.01 | -0.52 | 1,369,616 | 2,627.40 |
21/06/2022 | 1.92 | 1.94 | 1.92 | 1.93 | +0.01 | +0.52 | 775,090 | 1,494.85 |
20/06/2022 | 1.89 | 1.92 | 1.88 | 1.92 | +0.03 | +1.59 | 1,031,810 | 1,959.85 |
17/06/2022 | 1.87 | 1.91 | 1.87 | 1.89 | 0.00 | 0.00 | 1,340,138 | 2,527.47 |
16/06/2022 | 1.94 | 1.95 | 1.89 | 1.89 | -0.04 | -2.07 | 2,416,553 | 4,607.24 |
15/06/2022 | 1.93 | 1.94 | 1.91 | 1.93 | 0.00 | 0.00 | 1,127,220 | 2,168.97 |
14/06/2022 | 1.93 | 1.93 | 1.90 | 1.93 | 0.00 | 0.00 | 2,275,000 | 4,357.55 |
13/06/2022 | 1.91 | 1.94 | 1.91 | 1.93 | -0.02 | -1.03 | 3,034,002 | 5,827.98 |
10/06/2022 | 1.98 | 1.98 | 1.94 | 1.95 | -0.03 | -1.52 | 2,959,876 | 5,784.84 |
09/06/2022 | 1.99 | 1.99 | 1.96 | 1.98 | 0.00 | 0.00 | 3,530,820 | 6,971.33 |
08/06/2022 | 1.97 | 1.99 | 1.96 | 1.98 | +0.01 | +0.51 | 1,881,066 | 3,723.19 |
07/06/2022 | 2.00 | 2.00 | 1.97 | 1.97 | -0.03 | -1.50 | 1,776,266 | 3,515.16 |
06/06/2022 | 2.00 | 2.02 | 1.97 | 2.00 | 0.00 | 0.00 | 7,028,393 | 14,005.63 |
02/06/2022 | 1.98 | 2.08 | 1.98 | 2.00 | +0.03 | +1.52 | 17,405,301 | 35,329.80 |
01/06/2022 | 2.00 | 2.02 | 1.97 | 1.97 | -0.02 | -1.01 | 3,876,327 | 7,716.13 |
The Information is provided for informative and educational purposes only.