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) |
|---|---|---|---|---|---|---|---|---|
| 27/06/2022 | 1.19 | 1.19 | 1.14 | 1.14 | -0.04 | -3.39 | 911,900 | 1,050.86 |
| 24/06/2022 | 1.17 | 1.19 | 1.16 | 1.18 | +0.03 | +2.61 | 1,607,100 | 1,892.74 |
| 23/06/2022 | 1.13 | 1.16 | 1.13 | 1.15 | 0.00 | 0.00 | 266,600 | 304.96 |
| 22/06/2022 | 1.16 | 1.18 | 1.10 | 1.15 | -0.01 | -0.86 | 3,276,100 | 3,748.63 |
| 21/06/2022 | 1.18 | 1.19 | 1.16 | 1.16 | -0.01 | -0.85 | 1,149,000 | 1,345.78 |
| 20/06/2022 | 1.20 | 1.20 | 1.16 | 1.17 | -0.01 | -0.85 | 679,837 | 794.46 |
| 17/06/2022 | 1.16 | 1.20 | 1.14 | 1.18 | +0.03 | +2.61 | 2,172,541 | 2,534.62 |
| 16/06/2022 | 1.20 | 1.23 | 1.15 | 1.15 | -0.04 | -3.36 | 4,446,221 | 5,264.34 |
| 15/06/2022 | 1.16 | 1.24 | 1.14 | 1.19 | +0.04 | +3.48 | 5,968,040 | 7,134.82 |
| 14/06/2022 | 1.13 | 1.20 | 1.12 | 1.15 | +0.01 | +0.88 | 2,614,500 | 3,022.49 |
| 13/06/2022 | 1.17 | 1.19 | 1.14 | 1.14 | -0.06 | -5.00 | 5,531,712 | 6,423.94 |
| 10/06/2022 | 1.26 | 1.31 | 1.20 | 1.20 | -0.05 | -4.00 | 34,752,210 | 43,917.23 |
| 09/06/2022 | 1.13 | 1.38 | 1.13 | 1.25 | +0.12 | +10.62 | 80,741,857 | 103,120.51 |
| 08/06/2022 | 1.14 | 1.14 | 1.12 | 1.13 | 0.00 | 0.00 | 215,800 | 243.52 |
| 07/06/2022 | 1.13 | 1.13 | 1.11 | 1.13 | 0.00 | 0.00 | 136,616 | 152.96 |
| 06/06/2022 | 1.11 | 1.13 | 1.10 | 1.13 | 0.00 | 0.00 | 206,100 | 228.90 |
| 02/06/2022 | 1.14 | 1.14 | 1.13 | 1.13 | 0.00 | 0.00 | 74,806 | 85.10 |
| 01/06/2022 | 1.13 | 1.14 | 1.13 | 1.13 | -0.01 | -0.88 | 223,600 | 252.71 |
| 31/05/2022 | 1.13 | 1.15 | 1.13 | 1.14 | +0.02 | +1.79 | 370,000 | 419.60 |
| 30/05/2022 | 1.11 | 1.13 | 1.11 | 1.12 | +0.02 | +1.82 | 317,900 | 358.54 |
| 27/05/2022 | 1.13 | 1.14 | 1.10 | 1.10 | -0.03 | -2.65 | 233,400 | 261.14 |
| 26/05/2022 | 1.12 | 1.13 | 1.11 | 1.13 | +0.01 | +0.89 | 243,200 | 272.36 |
| 25/05/2022 | 1.12 | 1.15 | 1.11 | 1.12 | +0.03 | +2.75 | 1,859,122 | 2,094.10 |
| 24/05/2022 | 1.09 | 1.12 | 1.08 | 1.09 | 0.00 | 0.00 | 410,400 | 448.29 |
| 23/05/2022 | 1.12 | 1.12 | 1.09 | 1.09 | -0.02 | -1.80 | 723,200 | 792.81 |
| 20/05/2022 | 1.09 | 1.12 | 1.09 | 1.11 | +0.02 | +1.83 | 69,100 | 76.05 |
| 19/05/2022 | 1.10 | 1.12 | 1.09 | 1.09 | -0.03 | -2.68 | 400,900 | 440.63 |
| 18/05/2022 | 1.12 | 1.12 | 1.08 | 1.12 | +0.02 | +1.82 | 49,002 | 54.24 |
| 17/05/2022 | 1.08 | 1.13 | 1.08 | 1.10 | +0.01 | +0.92 | 139,501 | 154.89 |
| 13/05/2022 | 1.06 | 1.10 | 1.06 | 1.09 | +0.03 | +2.83 | 427,503 | 463.72 |
| 12/05/2022 | 1.08 | 1.10 | 1.06 | 1.06 | -0.03 | -2.75 | 222,370 | 238.97 |
| 11/05/2022 | 1.08 | 1.09 | 1.07 | 1.09 | +0.01 | +0.93 | 188,900 | 204.62 |
| 10/05/2022 | 1.06 | 1.11 | 1.06 | 1.08 | +0.01 | +0.93 | 366,302 | 395.04 |
| 09/05/2022 | 1.08 | 1.10 | 1.06 | 1.07 | -0.03 | -2.73 | 783,503 | 846.77 |
| 06/05/2022 | 1.12 | 1.15 | 1.08 | 1.10 | -0.03 | -2.65 | 673,800 | 745.48 |
| 05/05/2022 | 1.14 | 1.15 | 1.11 | 1.13 | 0.00 | 0.00 | 169,946 | 191.99 |
| 03/05/2022 | 1.12 | 1.16 | 1.10 | 1.13 | -0.01 | -0.88 | 2,753,900 | 3,134.60 |
The Information is provided for informative and educational purposes only.
