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) |
|---|---|---|---|---|---|---|---|---|
| 24/05/2022 | 24.00 | 24.00 | 22.90 | 23.30 | -0.70 | -2.92 | 977,917 | 22,820.70 |
| 23/05/2022 | 23.40 | 24.00 | 23.10 | 24.00 | +0.50 | +2.13 | 1,132,461 | 26,841.92 |
| 20/05/2022 | 23.60 | 24.20 | 23.50 | 23.50 | 0.00 | 0.00 | 1,473,463 | 35,115.94 |
| 19/05/2022 | 23.30 | 23.70 | 23.30 | 23.50 | -0.50 | -2.08 | 522,420 | 12,291.39 |
| 18/05/2022 | 23.20 | 24.00 | 23.20 | 24.00 | +0.80 | +3.45 | 1,052,529 | 25,034.13 |
| 17/05/2022 | 22.30 | 23.60 | 22.30 | 23.20 | +1.20 | +5.45 | 2,562,186 | 58,658.47 |
| 13/05/2022 | 22.70 | 22.90 | 21.50 | 22.00 | -0.50 | -2.22 | 1,655,319 | 36,462.34 |
| 12/05/2022 | 23.30 | 23.30 | 22.30 | 22.50 | -0.90 | -3.85 | 2,977,106 | 67,529.52 |
| 11/05/2022 | 23.30 | 23.50 | 23.00 | 23.40 | +0.20 | +0.86 | 946,636 | 22,048.51 |
| 10/05/2022 | 22.70 | 23.30 | 22.20 | 23.20 | +0.50 | +2.20 | 916,407 | 20,917.43 |
| 09/05/2022 | 22.90 | 23.00 | 22.10 | 22.70 | -0.80 | -3.40 | 1,393,086 | 31,469.64 |
| 06/05/2022 | 22.70 | 23.70 | 22.70 | 23.50 | +0.10 | +0.43 | 918,579 | 21,335.98 |
| 05/05/2022 | 23.10 | 23.60 | 22.80 | 23.40 | -0.10 | -0.43 | 965,452 | 22,455.14 |
| 03/05/2022 | 23.50 | 23.60 | 23.00 | 23.50 | -0.10 | -0.42 | 1,767,405 | 41,248.44 |
| 29/04/2022 | 24.40 | 24.40 | 23.10 | 23.60 | -0.50 | -2.07 | 2,680,832 | 63,598.76 |
| 28/04/2022 | 24.00 | 24.30 | 23.90 | 24.10 | +0.10 | +0.42 | 2,023,879 | 48,634.18 |
| 27/04/2022 | 22.90 | 24.50 | 22.80 | 24.00 | +1.00 | +4.35 | 6,792,227 | 160,158.03 |
| 26/04/2022 | 23.00 | 23.30 | 22.80 | 23.00 | +0.20 | +0.88 | 2,417,537 | 55,613.21 |
| 25/04/2022 | 23.10 | 23.50 | 22.70 | 22.80 | -0.20 | -0.87 | 4,216,492 | 97,065.14 |
| 22/04/2022 | 21.70 | 23.00 | 21.50 | 23.00 | +1.60 | +7.48 | 5,941,083 | 132,920.20 |
| 21/04/2022 | 21.10 | 21.70 | 20.70 | 21.40 | +0.30 | +1.42 | 1,758,654 | 37,407.76 |
| 20/04/2022 | 20.90 | 21.10 | 20.80 | 21.10 | +0.20 | +0.96 | 766,031 | 16,087.35 |
| 19/04/2022 | 20.70 | 21.00 | 20.70 | 20.90 | +0.30 | +1.46 | 1,207,810 | 25,290.25 |
| 18/04/2022 | 20.10 | 20.70 | 20.10 | 20.60 | +0.40 | +1.98 | 631,524 | 12,972.05 |
| 12/04/2022 | 20.60 | 20.60 | 20.20 | 20.20 | -0.30 | -1.46 | 264,896 | 5,384.60 |
| 11/04/2022 | 20.40 | 20.60 | 20.30 | 20.50 | -0.10 | -0.49 | 217,412 | 4,439.05 |
| 08/04/2022 | 20.80 | 20.90 | 20.00 | 20.60 | -0.30 | -1.44 | 2,548,166 | 52,162.26 |
| 07/04/2022 | 20.70 | 20.90 | 20.50 | 20.90 | +0.20 | +0.97 | 1,052,883 | 21,782.37 |
| 05/04/2022 | 20.60 | 21.00 | 20.60 | 20.70 | 0.00 | 0.00 | 725,758 | 15,116.62 |
| 04/04/2022 | 21.20 | 21.20 | 20.50 | 20.70 | -0.50 | -2.36 | 1,389,522 | 28,798.53 |
| 01/04/2022 | 21.00 | 21.20 | 21.00 | 21.20 | +0.20 | +0.95 | 186,826 | 3,938.02 |
The Information is provided for informative and educational purposes only.
