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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 0.95 | 0.96 | 0.94 | 0.94 | 0.00 | 0.00 | 440,702 | 415.88 |
| 30/06/2022 | 0.97 | 0.97 | 0.92 | 0.94 | -0.02 | -2.08 | 1,622,503 | 1,523.97 |
| 29/06/2022 | 0.96 | 0.97 | 0.95 | 0.96 | 0.00 | 0.00 | 256,300 | 245.75 |
| 28/06/2022 | 0.96 | 0.96 | 0.94 | 0.96 | 0.00 | 0.00 | 846,910 | 808.11 |
| 27/06/2022 | 0.95 | 0.97 | 0.95 | 0.96 | +0.01 | +1.05 | 333,200 | 319.54 |
| 24/06/2022 | 0.97 | 0.97 | 0.94 | 0.95 | -0.02 | -2.06 | 1,806,000 | 1,722.66 |
| 23/06/2022 | 0.97 | 0.99 | 0.96 | 0.97 | 0.00 | 0.00 | 2,124,110 | 2,050.02 |
| 22/06/2022 | 0.99 | 0.99 | 0.96 | 0.97 | -0.02 | -2.02 | 2,046,300 | 1,985.04 |
| 21/06/2022 | 1.00 | 1.00 | 0.96 | 0.99 | 0.00 | 0.00 | 2,099,300 | 2,047.41 |
| 20/06/2022 | 0.97 | 0.99 | 0.95 | 0.99 | +0.02 | +2.06 | 1,254,913 | 1,220.36 |
| 17/06/2022 | 0.96 | 0.99 | 0.95 | 0.97 | 0.00 | 0.00 | 1,227,200 | 1,183.62 |
| 16/06/2022 | 1.01 | 1.02 | 0.96 | 0.97 | -0.03 | -3.00 | 3,746,900 | 3,704.22 |
| 15/06/2022 | 1.01 | 1.02 | 1.00 | 1.00 | -0.02 | -1.96 | 2,204,005 | 2,219.27 |
| 14/06/2022 | 0.99 | 1.02 | 0.97 | 1.02 | +0.02 | +2.00 | 2,737,104 | 2,714.94 |
| 13/06/2022 | 1.02 | 1.03 | 0.99 | 1.00 | -0.04 | -3.85 | 3,364,800 | 3,387.90 |
| 10/06/2022 | 1.05 | 1.06 | 1.02 | 1.04 | -0.01 | -0.95 | 1,535,300 | 1,584.84 |
| 09/06/2022 | 1.06 | 1.07 | 1.04 | 1.05 | -0.01 | -0.94 | 1,262,701 | 1,332.26 |
| 08/06/2022 | 1.04 | 1.06 | 1.04 | 1.06 | +0.03 | +2.91 | 324,200 | 339.64 |
| 07/06/2022 | 1.05 | 1.06 | 1.03 | 1.03 | -0.02 | -1.90 | 607,662 | 634.06 |
| 06/06/2022 | 1.05 | 1.06 | 1.04 | 1.05 | 0.00 | 0.00 | 913,100 | 957.06 |
| 02/06/2022 | 1.07 | 1.07 | 1.04 | 1.05 | -0.02 | -1.87 | 1,899,700 | 2,005.98 |
| 01/06/2022 | 1.07 | 1.11 | 1.05 | 1.07 | 0.00 | 0.00 | 3,804,638 | 4,117.09 |
The Information is provided for informative and educational purposes only.
