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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 1.49 | 1.49 | 1.47 | 1.48 | -0.01 | -0.67 | 273,426 | 403.35 |
| 30/06/2022 | 1.50 | 1.52 | 1.48 | 1.49 | -0.01 | -0.67 | 507,040 | 755.42 |
| 29/06/2022 | 1.50 | 1.51 | 1.49 | 1.50 | 0.00 | 0.00 | 218,000 | 326.21 |
| 28/06/2022 | 1.49 | 1.50 | 1.48 | 1.50 | +0.01 | +0.67 | 56,221 | 83.74 |
| 27/06/2022 | 1.49 | 1.50 | 1.49 | 1.49 | 0.00 | 0.00 | 373,981 | 557.95 |
| 24/06/2022 | 1.48 | 1.50 | 1.48 | 1.49 | 0.00 | 0.00 | 404,390 | 599.74 |
| 23/06/2022 | 1.50 | 1.51 | 1.48 | 1.49 | 0.00 | 0.00 | 219,711 | 328.04 |
| 22/06/2022 | 1.49 | 1.53 | 1.48 | 1.49 | 0.00 | 0.00 | 1,371,308 | 2,053.80 |
| 21/06/2022 | 1.50 | 1.50 | 1.48 | 1.49 | 0.00 | 0.00 | 568,400 | 845.99 |
| 20/06/2022 | 1.49 | 1.52 | 1.48 | 1.49 | +0.01 | +0.68 | 1,015,341 | 1,517.17 |
| 17/06/2022 | 1.48 | 1.50 | 1.47 | 1.48 | 0.00 | 0.00 | 349,789 | 517.73 |
| 16/06/2022 | 1.50 | 1.65 | 1.48 | 1.48 | -0.02 | -1.33 | 5,899,610 | 9,238.39 |
| 15/06/2022 | 1.50 | 1.52 | 1.48 | 1.50 | 0.00 | 0.00 | 589,937 | 885.98 |
| 14/06/2022 | 1.48 | 1.51 | 1.48 | 1.50 | +0.01 | +0.67 | 292,703 | 436.01 |
| 13/06/2022 | 1.49 | 1.50 | 1.48 | 1.49 | -0.01 | -0.67 | 500,985 | 746.50 |
| 10/06/2022 | 1.53 | 1.53 | 1.50 | 1.50 | -0.03 | -1.96 | 734,108 | 1,110.02 |
| 09/06/2022 | 1.54 | 1.56 | 1.52 | 1.53 | +0.02 | +1.32 | 2,294,503 | 3,520.73 |
| 08/06/2022 | 1.50 | 1.57 | 1.50 | 1.51 | +0.02 | +1.34 | 4,804,390 | 7,345.29 |
| 07/06/2022 | 1.53 | 1.53 | 1.49 | 1.49 | -0.03 | -1.97 | 1,315,048 | 1,971.99 |
| 06/06/2022 | 1.52 | 1.54 | 1.51 | 1.52 | 0.00 | 0.00 | 387,920 | 590.60 |
| 02/06/2022 | 1.54 | 1.54 | 1.52 | 1.52 | 0.00 | 0.00 | 213,515 | 326.01 |
| 01/06/2022 | 1.50 | 1.54 | 1.50 | 1.52 | +0.02 | +1.33 | 828,904 | 1,263.65 |
The Information is provided for informative and educational purposes only.
