Companies/Securities in Focus
SABINA : SABINA 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) |
|---|---|---|---|---|---|---|---|---|
| 05/07/2022 | 22.70 | 23.10 | 22.50 | 22.70 | 0.00 | 0.00 | 1,589,867 | 36,268.62 |
| 04/07/2022 | 23.00 | 23.00 | 22.50 | 22.70 | -0.30 | -1.30 | 804,110 | 18,229.26 |
| 01/07/2022 | 23.20 | 23.30 | 22.90 | 23.00 | -0.20 | -0.86 | 473,000 | 10,901.04 |
| 30/06/2022 | 23.30 | 23.50 | 23.10 | 23.20 | -0.10 | -0.43 | 1,409,021 | 32,823.13 |
| 29/06/2022 | 23.40 | 23.50 | 23.00 | 23.30 | -0.20 | -0.85 | 488,811 | 11,403.51 |
| 28/06/2022 | 22.90 | 23.50 | 22.60 | 23.50 | +0.50 | +2.17 | 1,314,379 | 30,314.72 |
| 27/06/2022 | 23.10 | 23.20 | 22.90 | 23.00 | 0.00 | 0.00 | 1,219,122 | 28,074.24 |
| 24/06/2022 | 22.60 | 23.20 | 22.50 | 23.00 | +0.50 | +2.22 | 988,995 | 22,594.08 |
| 23/06/2022 | 22.60 | 23.00 | 22.40 | 22.50 | 0.00 | 0.00 | 1,142,094 | 25,939.69 |
| 22/06/2022 | 23.30 | 23.30 | 22.20 | 22.50 | -0.70 | -3.02 | 1,972,213 | 44,566.01 |
| 21/06/2022 | 22.40 | 23.20 | 22.40 | 23.20 | +0.80 | +3.57 | 1,340,370 | 30,642.12 |
| 20/06/2022 | 22.60 | 22.60 | 21.90 | 22.40 | -0.20 | -0.88 | 687,405 | 15,289.77 |
| 17/06/2022 | 22.30 | 22.70 | 22.20 | 22.60 | -0.20 | -0.88 | 1,136,850 | 25,561.28 |
| 16/06/2022 | 23.40 | 23.70 | 22.50 | 22.80 | -0.50 | -2.15 | 2,310,442 | 52,945.78 |
| 15/06/2022 | 23.80 | 23.90 | 23.30 | 23.30 | -0.50 | -2.10 | 1,064,477 | 25,032.77 |
| 14/06/2022 | 23.60 | 24.00 | 23.50 | 23.80 | +0.10 | +0.42 | 713,980 | 16,941.56 |
| 13/06/2022 | 23.50 | 24.00 | 23.10 | 23.70 | -0.30 | -1.25 | 1,152,108 | 27,207.49 |
| 10/06/2022 | 23.70 | 24.30 | 23.50 | 24.00 | +0.30 | +1.27 | 1,426,539 | 34,030.85 |
| 09/06/2022 | 24.00 | 24.70 | 23.60 | 23.70 | -0.30 | -1.25 | 1,841,926 | 44,507.60 |
| 08/06/2022 | 24.00 | 24.20 | 23.70 | 24.00 | -0.20 | -0.83 | 1,304,827 | 31,264.28 |
| 07/06/2022 | 24.20 | 24.40 | 23.90 | 24.20 | +0.10 | +0.41 | 343,812 | 8,256.72 |
| 06/06/2022 | 24.70 | 25.25 | 23.80 | 24.10 | -0.50 | -2.03 | 2,240,804 | 54,446.62 |
| 02/06/2022 | 25.00 | 25.00 | 24.30 | 24.60 | -0.30 | -1.20 | 1,964,547 | 48,536.87 |
| 01/06/2022 | 23.70 | 25.25 | 23.70 | 24.90 | +1.20 | +5.06 | 4,474,681 | 110,979.43 |
The Information is provided for informative and educational purposes only.
