Companies/Securities in Focus
SALEE : SALEE INDUSTRY 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 1.21 | 1.25 | 1.21 | 1.21 | +0.01 | +0.83 | 3,432,000 | 4,211.77 |
| 29/11/2022 | 1.19 | 1.21 | 1.19 | 1.20 | +0.01 | +0.84 | 1,240,000 | 1,487.51 |
| 28/11/2022 | 1.22 | 1.22 | 1.19 | 1.19 | -0.03 | -2.46 | 1,902,400 | 2,296.16 |
| 25/11/2022 | 1.23 | 1.23 | 1.21 | 1.22 | 0.00 | 0.00 | 1,907,800 | 2,331.79 |
| 24/11/2022 | 1.23 | 1.24 | 1.19 | 1.22 | -0.01 | -0.81 | 4,051,700 | 4,906.13 |
| 23/11/2022 | 1.16 | 1.26 | 1.16 | 1.23 | +0.07 | +6.03 | 9,205,536 | 11,231.70 |
| 22/11/2022 | 1.12 | 1.18 | 1.12 | 1.16 | -0.01 | -0.85 | 3,848,101 | 4,407.63 |
| 21/11/2022 | 1.18 | 1.20 | 1.15 | 1.17 | -0.05 | -4.10 | 6,830,500 | 8,045.77 |
| 18/11/2022 | 1.24 | 1.25 | 1.21 | 1.22 | -0.02 | -1.61 | 1,925,500 | 2,360.42 |
| 17/11/2022 | 1.26 | 1.26 | 1.20 | 1.24 | -0.02 | -1.59 | 3,823,105 | 4,697.97 |
| 16/11/2022 | 1.28 | 1.29 | 1.24 | 1.26 | -0.01 | -0.79 | 3,819,900 | 4,810.55 |
| 15/11/2022 | 1.24 | 1.28 | 1.21 | 1.27 | +0.03 | +2.42 | 4,692,950 | 5,837.64 |
| 14/11/2022 | 1.22 | 1.27 | 1.22 | 1.24 | -0.03 | -2.36 | 4,391,903 | 5,442.21 |
| 11/11/2022 | 1.44 | 1.44 | 1.20 | 1.27 | -0.14 | -9.93 | 44,091,602 | 57,302.04 |
| 10/11/2022 | 1.47 | 1.49 | 1.38 | 1.41 | -0.05 | -3.42 | 19,463,500 | 27,985.03 |
| 09/11/2022 | 1.42 | 1.47 | 1.40 | 1.46 | +0.05 | +3.55 | 23,154,410 | 33,470.71 |
| 08/11/2022 | 1.38 | 1.44 | 1.38 | 1.41 | +0.03 | +2.17 | 9,696,455 | 13,721.35 |
| 07/11/2022 | 1.41 | 1.42 | 1.36 | 1.38 | -0.02 | -1.43 | 3,720,185 | 5,169.29 |
| 04/11/2022 | 1.42 | 1.42 | 1.39 | 1.40 | -0.03 | -2.10 | 3,971,800 | 5,575.38 |
| 03/11/2022 | 1.37 | 1.43 | 1.36 | 1.43 | +0.06 | +4.38 | 4,617,310 | 6,463.21 |
| 02/11/2022 | 1.39 | 1.41 | 1.34 | 1.37 | -0.02 | -1.44 | 5,167,486 | 7,082.55 |
| 01/11/2022 | 1.44 | 1.45 | 1.38 | 1.39 | -0.04 | -2.80 | 11,003,425 | 15,489.88 |
| 31/10/2022 | 1.40 | 1.45 | 1.39 | 1.43 | +0.05 | +3.62 | 23,057,322 | 32,759.88 |
| 28/10/2022 | 1.40 | 1.42 | 1.36 | 1.38 | -0.02 | -1.43 | 9,739,906 | 13,529.95 |
| 27/10/2022 | 1.35 | 1.42 | 1.35 | 1.40 | +0.06 | +4.48 | 27,061,992 | 37,489.04 |
| 26/10/2022 | 1.47 | 1.47 | 1.34 | 1.34 | -0.06 | -4.29 | 58,122,109 | 81,399.28 |
| 25/10/2022 | 1.26 | 1.40 | 1.25 | 1.40 | +0.15 | +12.00 | 64,057,541 | 86,477.29 |
| 21/10/2022 | 1.26 | 1.29 | 1.25 | 1.25 | -0.02 | -1.57 | 5,715,500 | 7,248.46 |
| 20/10/2022 | 1.26 | 1.27 | 1.24 | 1.27 | +0.02 | +1.60 | 3,209,200 | 4,048.95 |
| 19/10/2022 | 1.27 | 1.27 | 1.23 | 1.25 | -0.01 | -0.79 | 7,669,211 | 9,563.67 |
| 18/10/2022 | 1.26 | 1.33 | 1.24 | 1.26 | +0.01 | +0.80 | 51,712,164 | 66,519.33 |
| 17/10/2022 | 1.20 | 1.27 | 1.20 | 1.25 | +0.06 | +5.04 | 14,810,905 | 18,280.98 |
| 12/10/2022 | 1.19 | 1.20 | 1.18 | 1.19 | 0.00 | 0.00 | 1,723,603 | 2,042.90 |
| 11/10/2022 | 1.18 | 1.19 | 1.17 | 1.19 | +0.01 | +0.85 | 2,393,600 | 2,823.88 |
| 10/10/2022 | 1.21 | 1.21 | 1.18 | 1.18 | -0.02 | -1.67 | 1,029,800 | 1,225.80 |
| 07/10/2022 | 1.19 | 1.21 | 1.18 | 1.20 | +0.02 | +1.69 | 1,790,100 | 2,143.39 |
| 06/10/2022 | 1.18 | 1.19 | 1.17 | 1.18 | 0.00 | 0.00 | 979,500 | 1,155.21 |
| 05/10/2022 | 1.20 | 1.20 | 1.17 | 1.18 | -0.02 | -1.67 | 4,607,900 | 5,428.80 |
| 04/10/2022 | 1.21 | 1.22 | 1.18 | 1.20 | 0.00 | 0.00 | 3,325,810 | 3,989.75 |
| 03/10/2022 | 1.18 | 1.21 | 1.17 | 1.20 | +0.01 | +0.84 | 4,183,800 | 4,963.82 |
The Information is provided for informative and educational purposes only.
