Companies/Securities in Focus
SA : SIAMESE ASSET 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) |
|---|---|---|---|---|---|---|---|---|
| 26/05/2022 | 8.95 | 8.95 | 8.80 | 8.90 | -0.05 | -0.56 | 476,733 | 4,225.22 |
| 25/05/2022 | 8.95 | 8.95 | 8.65 | 8.95 | 0.00 | 0.00 | 1,166,576 | 10,259.00 |
| 24/05/2022 | 8.80 | 8.95 | 8.55 | 8.95 | +0.20 | +2.29 | 9,111,402 | 80,942.94 |
| 23/05/2022 | 8.85 | 8.90 | 8.70 | 8.75 | -0.10 | -1.13 | 277,001 | 2,425.95 |
| 20/05/2022 | 8.90 | 8.95 | 8.85 | 8.85 | 0.00 | 0.00 | 513,990 | 4,577.11 |
| 19/05/2022 | 9.00 | 9.00 | 8.75 | 8.85 | -0.25 | -2.75 | 482,100 | 4,279.18 |
| 18/05/2022 | 8.70 | 9.10 | 8.60 | 9.10 | +0.50 | +5.81 | 1,064,367 | 9,465.16 |
| 17/05/2022 | 8.30 | 8.80 | 8.30 | 8.60 | +0.30 | +3.61 | 811,413 | 6,953.64 |
| 13/05/2022 | 8.40 | 8.45 | 8.10 | 8.30 | -0.15 | -1.78 | 491,381 | 4,065.95 |
| 12/05/2022 | 8.55 | 8.55 | 8.15 | 8.45 | -0.30 | -3.43 | 761,927 | 6,373.92 |
| 11/05/2022 | 8.55 | 8.75 | 8.40 | 8.75 | +0.20 | +2.34 | 488,306 | 4,199.40 |
| 10/05/2022 | 8.95 | 8.95 | 8.35 | 8.55 | -0.65 | -7.07 | 1,615,747 | 13,902.59 |
| 09/05/2022 | 9.30 | 9.35 | 9.10 | 9.20 | -0.10 | -1.08 | 863,783 | 7,951.94 |
| 06/05/2022 | 9.10 | 9.35 | 9.05 | 9.30 | +0.15 | +1.64 | 1,081,105 | 9,934.61 |
| 05/05/2022 | 9.15 | 9.25 | 9.00 | 9.15 | 0.00 | 0.00 | 1,194,140 | 10,837.28 |
| 03/05/2022 | 9.60 | 9.60 | 9.10 | 9.15 | -0.45 | -4.69 | 1,540,295 | 14,334.60 |
| 29/04/2022 | 9.60 | 9.80 | 9.55 | 9.60 | -0.05 | -0.52 | 1,004,623 | 9,708.36 |
| 28/04/2022 | 9.70 | 9.75 | 9.50 | 9.65 | +0.10 | +1.05 | 3,348,718 | 32,075.72 |
| 27/04/2022 | 9.95 | 9.95 | 9.50 | 9.55 | -0.40 | -4.02 | 1,666,070 | 16,053.10 |
| 26/04/2022 | 10.00 | 10.10 | 9.80 | 9.95 | -0.05 | -0.50 | 1,763,437 | 17,481.17 |
| 25/04/2022 | 10.00 | 10.10 | 9.95 | 10.00 | -0.20 | -1.96 | 668,042 | 6,682.21 |
| 22/04/2022 | 10.10 | 10.20 | 10.00 | 10.20 | +0.20 | +2.00 | 454,862 | 4,599.18 |
| 21/04/2022 | 10.20 | 10.20 | 10.00 | 10.00 | -0.10 | -0.99 | 743,444 | 7,490.12 |
| 20/04/2022 | 10.20 | 10.40 | 10.10 | 10.10 | 0.00 | 0.00 | 1,731,705 | 17,682.81 |
| 19/04/2022 | 10.00 | 10.30 | 10.00 | 10.10 | +0.15 | +1.51 | 1,326,046 | 13,403.80 |
| 18/04/2022 | 9.90 | 10.20 | 9.90 | 9.95 | 0.00 | 0.00 | 1,723,000 | 17,244.47 |
| 12/04/2022 | 9.95 | 10.10 | 9.60 | 9.95 | -0.05 | -0.50 | 4,511,227 | 44,512.15 |
| 11/04/2022 | 11.00 | 11.10 | 9.95 | 10.00 | -1.10 | -9.91 | 8,614,521 | 89,274.37 |
| 08/04/2022 | 11.00 | 11.20 | 11.00 | 11.10 | -0.10 | -0.89 | 942,553 | 10,472.02 |
| 07/04/2022 | 11.30 | 11.30 | 11.00 | 11.20 | -0.10 | -0.88 | 2,345,672 | 26,136.40 |
| 05/04/2022 | 11.50 | 11.90 | 11.30 | 11.30 | -0.20 | -1.74 | 8,098,882 | 93,433.33 |
| 04/04/2022 | 12.10 | 12.20 | 11.30 | 11.50 | -0.50 | -4.17 | 8,297,362 | 96,377.40 |
| 01/04/2022 | 12.00 | 12.50 | 11.90 | 12.00 | 0.00 | 0.00 | 10,727,211 | 130,270.44 |
The Information is provided for informative and educational purposes only.
