Companies/Securities in Focus
SABUY : SABUY TECHNOLOGY 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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 25.00 | 25.50 | 25.00 | 25.50 | +0.25 | +0.99 | 9,592,612 | 243,740.90 |
| 30/05/2022 | 25.00 | 25.50 | 24.90 | 25.25 | +0.35 | +1.41 | 3,034,320 | 76,097.70 |
| 27/05/2022 | 24.90 | 25.25 | 24.70 | 24.90 | +0.20 | +0.81 | 7,658,555 | 190,905.92 |
| 26/05/2022 | 24.60 | 25.50 | 24.60 | 24.70 | +0.40 | +1.65 | 14,210,958 | 354,061.38 |
| 25/05/2022 | 24.80 | 24.90 | 24.30 | 24.30 | -0.30 | -1.22 | 7,655,055 | 188,086.74 |
| 24/05/2022 | 25.75 | 25.75 | 24.60 | 24.60 | -1.15 | -4.47 | 11,985,626 | 298,998.83 |
| 23/05/2022 | 26.00 | 26.25 | 25.00 | 25.75 | -0.25 | -0.96 | 6,575,376 | 168,168.58 |
| 20/05/2022 | 24.90 | 26.00 | 24.80 | 26.00 | +1.30 | +5.26 | 12,122,931 | 308,502.55 |
| 19/05/2022 | 24.30 | 24.80 | 24.20 | 24.70 | +0.10 | +0.41 | 6,879,367 | 168,522.91 |
| 18/05/2022 | 25.00 | 25.25 | 24.50 | 24.60 | -0.20 | -0.81 | 3,776,436 | 93,435.31 |
| 17/05/2022 | 24.90 | 25.50 | 24.70 | 24.80 | +0.10 | +0.40 | 7,057,681 | 175,839.58 |
| 13/05/2022 | 24.70 | 25.25 | 24.40 | 24.70 | +0.30 | +1.23 | 6,813,738 | 168,332.43 |
| 12/05/2022 | 25.00 | 25.75 | 23.60 | 24.40 | -0.60 | -2.40 | 25,133,102 | 615,383.68 |
| 11/05/2022 | 27.25 | 27.25 | 25.00 | 25.00 | -1.75 | -6.54 | 17,197,183 | 445,667.07 |
| 10/05/2022 | 27.50 | 28.00 | 26.50 | 26.75 | -0.75 | -2.73 | 12,414,840 | 336,356.92 |
| 09/05/2022 | 26.75 | 27.50 | 26.00 | 27.50 | +0.75 | +2.80 | 10,238,074 | 273,983.13 |
| 06/05/2022 | 27.50 | 28.00 | 26.50 | 26.75 | -1.25 | -4.46 | 15,274,398 | 414,899.20 |
| 05/05/2022 | 27.25 | 28.50 | 27.25 | 28.00 | +1.00 | +3.70 | 14,860,109 | 414,075.48 |
| 03/05/2022 | 27.75 | 28.00 | 26.50 | 27.00 | -0.75 | -2.70 | 10,848,996 | 293,437.22 |
| 29/04/2022 | 28.25 | 28.25 | 27.50 | 27.75 | -0.25 | -0.89 | 4,853,425 | 135,016.88 |
| 28/04/2022 | 27.25 | 28.00 | 25.75 | 28.00 | +0.50 | +1.82 | 17,310,495 | 463,589.29 |
| 27/04/2022 | 27.50 | 28.00 | 27.00 | 27.50 | -0.25 | -0.90 | 5,134,526 | 140,827.36 |
| 26/04/2022 | 28.25 | 29.00 | 27.25 | 27.75 | -0.25 | -0.89 | 11,755,756 | 329,497.55 |
| 25/04/2022 | 27.00 | 28.00 | 26.75 | 28.00 | +0.50 | +1.82 | 7,848,460 | 216,221.86 |
| 22/04/2022 | 27.25 | 28.00 | 26.75 | 27.50 | +0.25 | +0.92 | 6,036,719 | 165,213.94 |
| 21/04/2022 | 27.75 | 28.00 | 27.00 | 27.25 | 0.00 | 0.00 | 7,412,635 | 203,058.22 |
| 20/04/2022 | 28.50 | 28.50 | 27.00 | 27.25 | -0.50 | -1.80 | 10,768,929 | 297,011.44 |
| 19/04/2022 | 27.25 | 29.25 | 27.25 | 27.75 | +0.75 | +2.78 | 18,364,383 | 520,159.84 |
| 18/04/2022 | 27.25 | 27.75 | 26.75 | 27.00 | 0.00 | 0.00 | 3,432,877 | 92,978.69 |
| 12/04/2022 | 27.00 | 27.75 | 26.75 | 27.00 | -0.25 | -0.92 | 4,776,487 | 129,391.07 |
| 11/04/2022 | 28.00 | 28.25 | 27.25 | 27.25 | -0.50 | -1.80 | 2,966,092 | 82,235.74 |
| 08/04/2022 | 28.00 | 28.50 | 27.75 | 27.75 | -0.50 | -1.77 | 3,638,540 | 101,956.55 |
| 07/04/2022 | 28.50 | 28.75 | 27.25 | 28.25 | -0.50 | -1.74 | 12,300,772 | 345,607.18 |
| 05/04/2022 | 28.25 | 29.25 | 27.75 | 28.75 | +1.25 | +4.55 | 24,413,665 | 695,437.73 |
| 04/04/2022 | 26.00 | 27.75 | 25.75 | 27.50 | +1.75 | +6.80 | 14,170,971 | 381,941.86 |
| 01/04/2022 | 25.75 | 26.25 | 25.25 | 25.75 | 0.00 | 0.00 | 4,767,154 | 122,858.05 |
The Information is provided for informative and educational purposes only.
