Companies/Securities in Focus
SAMCO : SAMMAKORN 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) |
|---|---|---|---|---|---|---|---|---|
| 23/05/2022 | 1.49 | 1.51 | 1.46 | 1.47 | 0.00 | 0.00 | 1,031,585 | 1,527.30 |
| 20/05/2022 | 1.49 | 1.51 | 1.46 | 1.47 | -0.01 | -0.68 | 1,133,104 | 1,673.02 |
| 19/05/2022 | 1.49 | 1.51 | 1.46 | 1.48 | -0.01 | -0.67 | 557,405 | 823.53 |
| 18/05/2022 | 1.50 | 1.52 | 1.48 | 1.49 | +0.01 | +0.68 | 473,548 | 710.08 |
| 17/05/2022 | 1.46 | 1.51 | 1.46 | 1.48 | +0.02 | +1.37 | 442,234 | 659.70 |
| 13/05/2022 | 1.51 | 1.52 | 1.45 | 1.46 | -0.04 | -2.67 | 4,419,328 | 6,457.29 |
| 12/05/2022 | 1.57 | 1.58 | 1.50 | 1.50 | -0.08 | -5.06 | 1,256,951 | 1,932.88 |
| 11/05/2022 | 1.59 | 1.61 | 1.57 | 1.58 | -0.01 | -0.63 | 887,412 | 1,410.68 |
| 10/05/2022 | 1.57 | 1.63 | 1.57 | 1.59 | +0.01 | +0.63 | 1,331,701 | 2,128.13 |
| 09/05/2022 | 1.61 | 1.64 | 1.58 | 1.58 | -0.05 | -3.07 | 520,205 | 835.19 |
| 06/05/2022 | 1.64 | 1.64 | 1.61 | 1.63 | -0.02 | -1.21 | 599,560 | 975.77 |
| 05/05/2022 | 1.68 | 1.68 | 1.64 | 1.65 | 0.00 | 0.00 | 556,524 | 922.94 |
| 03/05/2022 | 1.68 | 1.68 | 1.64 | 1.65 | -0.03 | -1.79 | 898,390 | 1,486.63 |
| 29/04/2022 | 1.70 | 1.71 | 1.68 | 1.68 | -0.01 | -0.59 | 976,659 | 1,650.58 |
| 28/04/2022 | 1.69 | 1.72 | 1.68 | 1.69 | +0.01 | +0.60 | 822,803 | 1,394.44 |
| 27/04/2022 | 1.71 | 1.73 | 1.68 | 1.68 | -0.04 | -2.33 | 680,916 | 1,153.72 |
| 26/04/2022 | 1.71 | 1.75 | 1.71 | 1.72 | -0.03 | -1.71 | 951,254 | 1,642.78 |
| 25/04/2022 | 1.76 | 1.76 | 1.73 | 1.75 | -0.02 | -1.13 | 634,683 | 1,109.53 |
| 22/04/2022 | 1.78 | 1.80 | 1.75 | 1.77 | 0.00 | 0.00 | 952,146 | 1,687.48 |
| 21/04/2022 | 1.81 | 1.81 | 1.77 | 1.77 | -0.02 | -1.12 | 1,298,006 | 2,309.60 |
| 20/04/2022 | 1.76 | 1.85 | 1.73 | 1.79 | +0.06 | +3.47 | 8,111,933 | 14,712.49 |
| 19/04/2022 | 1.72 | 1.76 | 1.67 | 1.73 | +0.02 | +1.17 | 677,522 | 1,169.07 |
| 18/04/2022 | 1.67 | 1.73 | 1.67 | 1.71 | +0.02 | +1.18 | 186,805 | 318.87 |
| 12/04/2022 | 1.72 | 1.72 | 1.69 | 1.69 | -0.01 | -0.59 | 584,200 | 992.22 |
| 11/04/2022 | 1.75 | 1.75 | 1.70 | 1.70 | -0.05 | -2.86 | 688,284 | 1,178.82 |
| 08/04/2022 | 1.74 | 1.76 | 1.73 | 1.75 | +0.01 | +0.57 | 332,036 | 577.52 |
| 07/04/2022 | 1.76 | 1.76 | 1.72 | 1.74 | -0.02 | -1.14 | 683,211 | 1,184.66 |
| 05/04/2022 | 1.80 | 1.80 | 1.74 | 1.76 | -0.03 | -1.68 | 1,491,515 | 2,644.36 |
| 04/04/2022 | 1.81 | 1.82 | 1.78 | 1.79 | -0.01 | -0.56 | 1,210,801 | 2,178.67 |
| 01/04/2022 | 1.78 | 1.81 | 1.78 | 1.80 | +0.02 | +1.12 | 827,042 | 1,487.03 |
The Information is provided for informative and educational purposes only.
