Companies/Securities in Focus
SANKO : SANKO DIECASTING (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 1.36 | 1.38 | 1.35 | 1.35 | -0.01 | -0.74 | 248,601 | 336.79 |
| 28/06/2022 | 1.35 | 1.36 | 1.34 | 1.36 | +0.01 | +0.74 | 76,512 | 103.26 |
| 27/06/2022 | 1.35 | 1.37 | 1.33 | 1.35 | +0.01 | +0.75 | 451,123 | 612.44 |
| 24/06/2022 | 1.36 | 1.36 | 1.32 | 1.34 | 0.00 | 0.00 | 312,891 | 418.36 |
| 23/06/2022 | 1.39 | 1.40 | 1.34 | 1.34 | -0.04 | -2.90 | 185,147 | 249.91 |
| 22/06/2022 | 1.40 | 1.40 | 1.36 | 1.38 | 0.00 | 0.00 | 216,462 | 296.11 |
| 21/06/2022 | 1.42 | 1.42 | 1.33 | 1.38 | +0.01 | +0.73 | 560,267 | 766.17 |
| 20/06/2022 | 1.39 | 1.42 | 1.37 | 1.37 | -0.02 | -1.44 | 163,327 | 225.50 |
| 17/06/2022 | 1.41 | 1.41 | 1.35 | 1.39 | -0.02 | -1.42 | 1,110,419 | 1,526.96 |
| 16/06/2022 | 1.44 | 1.55 | 1.40 | 1.41 | -0.02 | -1.40 | 2,275,516 | 3,363.91 |
| 15/06/2022 | 1.44 | 1.47 | 1.42 | 1.43 | -0.01 | -0.69 | 258,740 | 369.31 |
| 14/06/2022 | 1.40 | 1.46 | 1.40 | 1.44 | +0.03 | +2.13 | 430,566 | 617.62 |
| 13/06/2022 | 1.44 | 1.46 | 1.41 | 1.41 | -0.03 | -2.08 | 744,029 | 1,063.86 |
| 10/06/2022 | 1.47 | 1.47 | 1.44 | 1.44 | -0.01 | -0.69 | 484,590 | 703.83 |
| 09/06/2022 | 1.49 | 1.50 | 1.45 | 1.45 | -0.03 | -2.03 | 847,110 | 1,243.50 |
| 08/06/2022 | 1.50 | 1.51 | 1.48 | 1.48 | 0.00 | 0.00 | 952,033 | 1,422.98 |
| 07/06/2022 | 1.49 | 1.51 | 1.47 | 1.48 | -0.01 | -0.67 | 1,221,404 | 1,815.88 |
| 06/06/2022 | 1.52 | 1.53 | 1.49 | 1.49 | -0.03 | -1.97 | 1,987,918 | 2,979.81 |
| 02/06/2022 | 1.53 | 1.60 | 1.51 | 1.52 | 0.00 | 0.00 | 9,454,619 | 14,716.45 |
| 01/06/2022 | 1.53 | 1.57 | 1.52 | 1.52 | -0.01 | -0.65 | 3,538,279 | 5,450.25 |
| 31/05/2022 | 1.55 | 1.56 | 1.51 | 1.53 | -0.02 | -1.29 | 2,046,161 | 3,134.39 |
| 30/05/2022 | 1.54 | 1.60 | 1.53 | 1.55 | 0.00 | 0.00 | 7,124,007 | 11,106.57 |
| 27/05/2022 | 1.45 | 1.58 | 1.45 | 1.55 | +0.12 | +8.39 | 17,402,477 | 26,752.01 |
| 26/05/2022 | 1.42 | 1.46 | 1.41 | 1.43 | 0.00 | 0.00 | 1,140,916 | 1,633.29 |
| 25/05/2022 | 1.44 | 1.45 | 1.42 | 1.43 | 0.00 | 0.00 | 484,070 | 694.54 |
| 24/05/2022 | 1.44 | 1.47 | 1.43 | 1.43 | -0.01 | -0.69 | 773,756 | 1,114.59 |
| 23/05/2022 | 1.44 | 1.47 | 1.43 | 1.44 | 0.00 | 0.00 | 362,084 | 524.44 |
| 20/05/2022 | 1.48 | 1.48 | 1.44 | 1.44 | -0.01 | -0.69 | 575,314 | 836.20 |
| 19/05/2022 | 1.46 | 1.48 | 1.44 | 1.45 | -0.03 | -2.03 | 672,900 | 981.05 |
| 18/05/2022 | 1.50 | 1.50 | 1.46 | 1.48 | 0.00 | 0.00 | 884,245 | 1,299.20 |
| 17/05/2022 | 1.47 | 1.49 | 1.46 | 1.48 | +0.03 | +2.07 | 1,754,005 | 2,588.15 |
| 13/05/2022 | 1.53 | 1.57 | 1.44 | 1.45 | -0.07 | -4.61 | 18,030,614 | 27,220.83 |
| 12/05/2022 | 1.55 | 1.72 | 1.52 | 1.52 | -0.04 | -2.56 | 87,950,093 | 146,639.11 |
| 11/05/2022 | 1.47 | 1.71 | 1.44 | 1.56 | +0.12 | +8.33 | 14,684,659 | 23,700.78 |
| 10/05/2022 | 1.39 | 1.45 | 1.39 | 1.44 | +0.02 | +1.41 | 202,327 | 283.99 |
| 09/05/2022 | 1.47 | 1.48 | 1.41 | 1.42 | -0.06 | -4.05 | 490,920 | 706.44 |
| 06/05/2022 | 1.46 | 1.50 | 1.46 | 1.48 | 0.00 | 0.00 | 140,000 | 204.98 |
| 05/05/2022 | 1.53 | 1.53 | 1.48 | 1.48 | -0.01 | -0.67 | 184,800 | 275.80 |
| 03/05/2022 | 1.55 | 1.55 | 1.47 | 1.49 | -0.06 | -3.87 | 791,900 | 1,188.31 |
The Information is provided for informative and educational purposes only.
