Companies/Securities in Focus
SAAM : SAAM DEVELOPMENT 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) |
|---|---|---|---|---|---|---|---|---|
| 23/05/2022 | 7.90 | 8.10 | 7.90 | 8.00 | +0.15 | +1.91 | 2,261,600 | 18,088.06 |
| 20/05/2022 | 7.85 | 7.85 | 7.75 | 7.85 | +0.05 | +0.64 | 324,865 | 2,530.93 |
| 19/05/2022 | 7.80 | 7.85 | 7.75 | 7.80 | -0.05 | -0.64 | 423,560 | 3,295.92 |
| 18/05/2022 | 7.90 | 7.95 | 7.75 | 7.85 | 0.00 | 0.00 | 1,562,501 | 12,253.57 |
| 17/05/2022 | 7.50 | 7.90 | 7.50 | 7.85 | +0.30 | +3.97 | 1,383,100 | 10,753.68 |
| 13/05/2022 | 7.55 | 7.75 | 7.50 | 7.55 | -0.05 | -0.66 | 631,950 | 4,786.31 |
| 12/05/2022 | 7.85 | 7.85 | 7.55 | 7.60 | -0.25 | -3.18 | 1,431,950 | 10,970.97 |
| 11/05/2022 | 7.95 | 7.95 | 7.75 | 7.85 | -0.05 | -0.63 | 1,300,805 | 10,188.24 |
| 10/05/2022 | 7.95 | 8.10 | 7.80 | 7.90 | +0.10 | +1.28 | 4,779,337 | 37,860.27 |
| 09/05/2022 | 7.85 | 7.95 | 7.75 | 7.80 | -0.10 | -1.27 | 2,715,000 | 21,281.13 |
| 06/05/2022 | 8.25 | 8.25 | 7.55 | 7.90 | -0.55 | -6.51 | 15,832,209 | 125,114.67 |
| 05/05/2022 | 8.15 | 8.50 | 8.15 | 8.45 | +0.35 | +4.32 | 16,451,513 | 137,537.39 |
| 03/05/2022 | 8.05 | 8.20 | 8.05 | 8.10 | 0.00 | 0.00 | 2,235,726 | 18,210.77 |
| 29/04/2022 | 8.00 | 8.15 | 8.00 | 8.10 | +0.10 | +1.25 | 1,311,060 | 10,625.45 |
| 28/04/2022 | 8.05 | 8.10 | 8.00 | 8.00 | -0.05 | -0.62 | 634,801 | 5,087.02 |
| 27/04/2022 | 8.10 | 8.10 | 7.90 | 8.05 | -0.05 | -0.62 | 1,232,379 | 9,849.02 |
| 26/04/2022 | 8.05 | 8.25 | 8.05 | 8.10 | +0.10 | +1.25 | 2,484,929 | 20,282.37 |
| 25/04/2022 | 8.15 | 8.15 | 7.90 | 8.00 | -0.25 | -3.03 | 2,285,439 | 18,379.96 |
| 22/04/2022 | 8.40 | 8.40 | 8.15 | 8.25 | -0.10 | -1.20 | 5,053,100 | 41,874.18 |
| 21/04/2022 | 8.25 | 8.40 | 8.20 | 8.35 | +0.15 | +1.83 | 8,208,461 | 68,260.35 |
| 20/04/2022 | 8.20 | 8.25 | 8.10 | 8.20 | -0.10 | -1.20 | 1,897,023 | 15,494.95 |
| 19/04/2022 | 8.20 | 8.30 | 8.10 | 8.30 | +0.10 | +1.22 | 2,253,202 | 18,548.16 |
| 18/04/2022 | 7.95 | 8.30 | 7.95 | 8.20 | +0.25 | +3.14 | 4,237,902 | 34,769.67 |
| 12/04/2022 | 7.90 | 8.00 | 7.85 | 7.95 | +0.05 | +0.63 | 1,111,257 | 8,841.22 |
| 11/04/2022 | 8.25 | 8.25 | 7.80 | 7.90 | -0.30 | -3.66 | 2,101,405 | 16,649.48 |
| 08/04/2022 | 8.20 | 8.30 | 8.05 | 8.20 | 0.00 | 0.00 | 2,930,272 | 23,928.19 |
| 07/04/2022 | 8.15 | 8.30 | 8.00 | 8.20 | +0.05 | +0.61 | 7,698,753 | 62,811.12 |
| 05/04/2022 | 8.20 | 8.25 | 8.10 | 8.15 | -0.05 | -0.61 | 1,105,200 | 9,030.72 |
| 04/04/2022 | 8.15 | 8.25 | 8.10 | 8.20 | +0.10 | +1.23 | 2,841,100 | 23,250.10 |
| 01/04/2022 | 8.05 | 8.15 | 8.05 | 8.10 | +0.05 | +0.62 | 1,461,112 | 11,810.93 |
The Information is provided for informative and educational purposes only.
