Companies/Securities in Focus
SAM : SAMCHAI STEEL INDUSTRIES 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) |
---|---|---|---|---|---|---|---|---|
08/08/2022 | 0.89 | 0.91 | 0.86 | 0.89 | 0.00 | 0.00 | 1,066,201 | 945.57 |
05/08/2022 | 0.89 | 0.89 | 0.87 | 0.89 | +0.01 | +1.14 | 243,549 | 214.02 |
04/08/2022 | 0.87 | 0.89 | 0.87 | 0.88 | +0.01 | +1.15 | 564,200 | 494.84 |
03/08/2022 | 0.87 | 0.88 | 0.86 | 0.87 | 0.00 | 0.00 | 884,100 | 766.02 |
02/08/2022 | 0.86 | 0.87 | 0.85 | 0.87 | +0.01 | +1.16 | 269,401 | 231.40 |
01/08/2022 | 0.85 | 0.86 | 0.85 | 0.86 | +0.01 | +1.18 | 462,901 | 396.49 |
27/07/2022 | 0.84 | 0.85 | 0.83 | 0.85 | +0.01 | +1.19 | 832,925 | 696.72 |
26/07/2022 | 0.84 | 0.85 | 0.82 | 0.84 | 0.00 | 0.00 | 409,600 | 340.47 |
25/07/2022 | 0.82 | 0.84 | 0.81 | 0.84 | +0.02 | +2.44 | 115,602 | 95.95 |
22/07/2022 | 0.82 | 0.84 | 0.81 | 0.82 | 0.00 | 0.00 | 252,514 | 208.12 |
21/07/2022 | 0.81 | 0.82 | 0.81 | 0.82 | +0.01 | +1.23 | 300,766 | 244.10 |
20/07/2022 | 0.81 | 0.83 | 0.80 | 0.81 | +0.01 | +1.25 | 313,030 | 253.25 |
19/07/2022 | 0.79 | 0.83 | 0.77 | 0.80 | +0.02 | +2.56 | 1,507,114 | 1,204.74 |
18/07/2022 | 0.78 | 0.79 | 0.78 | 0.78 | +0.01 | +1.30 | 212,700 | 166.67 |
15/07/2022 | 0.79 | 0.79 | 0.76 | 0.77 | 0.00 | 0.00 | 729,110 | 562.15 |
14/07/2022 | 0.82 | 0.82 | 0.77 | 0.77 | -0.05 | -6.10 | 3,194,700 | 2,500.65 |
12/07/2022 | 0.85 | 0.85 | 0.81 | 0.82 | -0.03 | -3.53 | 1,656,400 | 1,360.30 |
11/07/2022 | 0.84 | 0.86 | 0.84 | 0.85 | 0.00 | 0.00 | 40,403 | 34.24 |
08/07/2022 | 0.86 | 0.88 | 0.84 | 0.85 | -0.01 | -1.16 | 244,690 | 209.69 |
07/07/2022 | 0.83 | 0.86 | 0.83 | 0.86 | +0.03 | +3.61 | 303,012 | 255.78 |
06/07/2022 | 0.88 | 0.89 | 0.83 | 0.83 | -0.05 | -5.68 | 1,433,813 | 1,216.69 |
05/07/2022 | 0.93 | 0.93 | 0.87 | 0.88 | -0.05 | -5.38 | 1,856,801 | 1,669.16 |
04/07/2022 | 0.94 | 0.95 | 0.92 | 0.93 | -0.01 | -1.06 | 668,500 | 623.18 |
01/07/2022 | 0.95 | 0.96 | 0.94 | 0.94 | 0.00 | 0.00 | 440,702 | 415.88 |
The Information is provided for informative and educational purposes only.