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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 1.90 | 1.91 | 1.85 | 1.85 | -0.04 | -2.12 | 2,441,800 | 4,577.05 |
| 29/11/2022 | 1.86 | 1.90 | 1.85 | 1.89 | +0.03 | +1.61 | 5,261,880 | 9,917.90 |
| 28/11/2022 | 1.83 | 1.88 | 1.83 | 1.86 | +0.03 | +1.64 | 3,659,678 | 6,809.20 |
| 25/11/2022 | 1.82 | 1.83 | 1.81 | 1.83 | +0.01 | +0.55 | 559,953 | 1,020.12 |
| 24/11/2022 | 1.81 | 1.82 | 1.81 | 1.82 | -0.01 | -0.55 | 1,078,840 | 1,959.28 |
| 23/11/2022 | 1.82 | 1.83 | 1.81 | 1.83 | 0.00 | 0.00 | 1,227,782 | 2,230.98 |
| 22/11/2022 | 1.84 | 1.84 | 1.80 | 1.83 | -0.01 | -0.54 | 3,961,807 | 7,199.87 |
| 21/11/2022 | 1.85 | 1.85 | 1.82 | 1.84 | +0.01 | +0.55 | 2,799,250 | 5,120.87 |
| 18/11/2022 | 1.87 | 1.87 | 1.83 | 1.83 | -0.03 | -1.61 | 501,381 | 921.73 |
| 17/11/2022 | 1.84 | 1.86 | 1.82 | 1.86 | +0.02 | +1.09 | 1,434,800 | 2,643.80 |
| 16/11/2022 | 1.87 | 1.88 | 1.84 | 1.84 | -0.03 | -1.60 | 1,645,090 | 3,057.55 |
| 15/11/2022 | 1.89 | 1.90 | 1.87 | 1.87 | -0.01 | -0.53 | 1,773,043 | 3,330.28 |
| 14/11/2022 | 1.88 | 1.90 | 1.88 | 1.88 | -0.01 | -0.53 | 1,062,316 | 2,006.88 |
| 11/11/2022 | 1.90 | 1.91 | 1.88 | 1.89 | +0.01 | +0.53 | 1,131,818 | 2,142.45 |
| 10/11/2022 | 1.91 | 1.91 | 1.88 | 1.88 | -0.03 | -1.57 | 2,619,582 | 4,965.46 |
| 09/11/2022 | 1.91 | 1.91 | 1.86 | 1.91 | 0.00 | 0.00 | 3,372,882 | 6,363.96 |
| 08/11/2022 | 1.88 | 1.93 | 1.88 | 1.91 | +0.04 | +2.14 | 4,570,148 | 8,698.60 |
| 07/11/2022 | 1.85 | 1.87 | 1.85 | 1.87 | +0.02 | +1.08 | 1,096,799 | 2,039.80 |
| 04/11/2022 | 1.85 | 1.86 | 1.85 | 1.85 | -0.01 | -0.54 | 1,723,037 | 3,187.81 |
| 03/11/2022 | 1.84 | 1.86 | 1.81 | 1.86 | +0.02 | +1.09 | 3,814,886 | 7,026.01 |
| 02/11/2022 | 1.83 | 1.84 | 1.82 | 1.84 | +0.01 | +0.55 | 1,558,345 | 2,848.63 |
| 01/11/2022 | 1.82 | 1.83 | 1.81 | 1.83 | +0.02 | +1.10 | 874,103 | 1,590.87 |
| 31/10/2022 | 1.82 | 1.83 | 1.81 | 1.81 | 0.00 | 0.00 | 1,400,870 | 2,542.14 |
| 28/10/2022 | 1.83 | 1.83 | 1.81 | 1.81 | -0.01 | -0.55 | 609,345 | 1,104.54 |
| 27/10/2022 | 1.83 | 1.85 | 1.82 | 1.82 | -0.02 | -1.09 | 2,188,867 | 4,001.03 |
| 26/10/2022 | 1.82 | 1.85 | 1.80 | 1.84 | +0.02 | +1.10 | 3,465,098 | 6,310.93 |
| 25/10/2022 | 1.83 | 1.83 | 1.80 | 1.82 | -0.01 | -0.55 | 3,568,671 | 6,465.54 |
| 21/10/2022 | 1.82 | 1.85 | 1.81 | 1.83 | 0.00 | 0.00 | 2,352,124 | 4,281.71 |
| 20/10/2022 | 1.81 | 1.83 | 1.80 | 1.83 | +0.02 | +1.10 | 712,205 | 1,290.66 |
| 19/10/2022 | 1.83 | 1.83 | 1.81 | 1.81 | -0.01 | -0.55 | 755,689 | 1,375.22 |
| 18/10/2022 | 1.82 | 1.83 | 1.81 | 1.82 | 0.00 | 0.00 | 1,282,488 | 2,329.81 |
| 17/10/2022 | 1.80 | 1.82 | 1.77 | 1.82 | +0.01 | +0.55 | 3,713,602 | 6,672.71 |
| 12/10/2022 | 1.77 | 1.81 | 1.76 | 1.81 | +0.03 | +1.69 | 2,261,934 | 4,031.12 |
| 11/10/2022 | 1.81 | 1.81 | 1.77 | 1.78 | -0.03 | -1.66 | 4,561,272 | 8,148.49 |
| 10/10/2022 | 1.80 | 1.82 | 1.80 | 1.81 | -0.01 | -0.55 | 1,514,143 | 2,729.91 |
| 07/10/2022 | 1.82 | 1.82 | 1.80 | 1.82 | 0.00 | 0.00 | 1,554,211 | 2,807.26 |
| 06/10/2022 | 1.82 | 1.83 | 1.81 | 1.82 | 0.00 | 0.00 | 863,700 | 1,569.89 |
| 05/10/2022 | 1.81 | 1.82 | 1.79 | 1.82 | +0.02 | +1.11 | 1,440,631 | 2,602.38 |
| 04/10/2022 | 1.81 | 1.81 | 1.79 | 1.80 | -0.02 | -1.10 | 1,995,972 | 3,584.51 |
| 03/10/2022 | 1.82 | 1.82 | 1.78 | 1.82 | 0.00 | 0.00 | 3,603,521 | 6,486.93 |
The Information is provided for informative and educational purposes only.
