Companies/Securities in Focus
SAPPE : SAPPE 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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 28.25 | 28.25 | 27.75 | 27.75 | -0.25 | -0.89 | 262,361 | 7,321.61 |
| 30/03/2022 | 28.25 | 28.25 | 27.75 | 28.00 | +0.25 | +0.90 | 2,349,101 | 66,010.33 |
| 29/03/2022 | 28.25 | 28.50 | 27.50 | 27.75 | -0.25 | -0.89 | 1,177,395 | 32,843.69 |
| 28/03/2022 | 28.00 | 28.25 | 27.50 | 28.00 | 0.00 | 0.00 | 836,701 | 23,304.85 |
| 25/03/2022 | 27.75 | 28.50 | 27.75 | 28.00 | +0.25 | +0.90 | 2,570,232 | 72,485.74 |
| 24/03/2022 | 28.00 | 28.50 | 27.50 | 27.75 | 0.00 | 0.00 | 3,485,128 | 97,772.77 |
| 23/03/2022 | 26.75 | 27.75 | 26.25 | 27.75 | +1.25 | +4.72 | 2,992,022 | 81,196.62 |
| 22/03/2022 | 27.00 | 27.00 | 26.25 | 26.50 | -0.25 | -0.93 | 751,138 | 19,992.25 |
| 21/03/2022 | 27.00 | 27.00 | 26.50 | 26.75 | 0.00 | 0.00 | 863,700 | 23,137.90 |
| 18/03/2022 | 26.75 | 27.00 | 26.50 | 26.75 | 0.00 | 0.00 | 590,361 | 15,783.22 |
| 17/03/2022 | 26.75 | 27.00 | 26.50 | 26.75 | 0.00 | 0.00 | 1,266,298 | 33,847.01 |
| 16/03/2022 | 27.00 | 27.00 | 26.25 | 26.75 | 0.00 | 0.00 | 7,705,228 | 204,613.70 |
| 15/03/2022 | 25.00 | 26.75 | 25.00 | 26.75 | +1.75 | +7.00 | 17,286,394 | 453,634.15 |
| 14/03/2022 | 25.00 | 25.25 | 24.70 | 25.00 | +0.10 | +0.40 | 413,750 | 10,292.61 |
| 11/03/2022 | 24.80 | 24.90 | 24.50 | 24.90 | +0.10 | +0.40 | 322,480 | 7,983.29 |
| 10/03/2022 | 24.60 | 24.80 | 24.50 | 24.80 | +0.30 | +1.22 | 416,121 | 10,255.82 |
| 09/03/2022 | 24.20 | 24.50 | 24.00 | 24.50 | +0.40 | +1.66 | 328,479 | 7,975.06 |
| 08/03/2022 | 24.40 | 24.50 | 23.70 | 24.10 | -0.40 | -1.63 | 1,164,838 | 27,978.98 |
| 07/03/2022 | 24.90 | 24.90 | 24.20 | 24.50 | -0.50 | -2.00 | 1,920,726 | 46,972.60 |
| 04/03/2022 | 25.00 | 25.50 | 25.00 | 25.00 | 0.00 | 0.00 | 652,536 | 16,450.02 |
| 03/03/2022 | 25.25 | 25.50 | 25.00 | 25.00 | -0.25 | -0.99 | 1,735,978 | 43,761.33 |
| 02/03/2022 | 25.00 | 25.50 | 24.70 | 25.25 | 0.00 | 0.00 | 1,836,511 | 45,969.95 |
| 01/03/2022 | 24.80 | 25.50 | 24.80 | 25.25 | +0.45 | +1.81 | 1,903,695 | 47,712.91 |
| 28/02/2022 | 25.00 | 25.25 | 24.60 | 24.80 | -0.45 | -1.78 | 1,900,723 | 47,280.77 |
| 25/02/2022 | 24.80 | 25.75 | 24.30 | 25.25 | +0.45 | +1.81 | 2,736,680 | 68,384.87 |
| 24/02/2022 | 24.60 | 25.25 | 24.50 | 24.80 | -0.10 | -0.40 | 1,740,378 | 43,120.95 |
| 23/02/2022 | 24.90 | 24.90 | 24.70 | 24.90 | 0.00 | 0.00 | 211,550 | 5,247.69 |
| 22/02/2022 | 24.60 | 24.90 | 24.40 | 24.90 | +0.20 | +0.81 | 489,300 | 12,033.26 |
| 21/02/2022 | 24.50 | 24.90 | 24.40 | 24.70 | +0.30 | +1.23 | 751,308 | 18,557.81 |
| 18/02/2022 | 24.40 | 24.60 | 24.20 | 24.40 | -0.10 | -0.41 | 987,149 | 24,028.15 |
| 17/02/2022 | 24.60 | 24.70 | 24.20 | 24.50 | -0.10 | -0.41 | 2,443,104 | 59,660.07 |
| 15/02/2022 | 24.80 | 24.80 | 24.50 | 24.60 | -0.10 | -0.40 | 1,060,446 | 26,084.49 |
| 14/02/2022 | 24.90 | 25.00 | 24.60 | 24.70 | -0.20 | -0.80 | 719,000 | 17,814.85 |
| 11/02/2022 | 25.00 | 25.25 | 24.90 | 24.90 | -0.35 | -1.39 | 549,811 | 13,719.89 |
| 10/02/2022 | 25.00 | 25.50 | 25.00 | 25.25 | +0.25 | +1.00 | 943,461 | 23,679.64 |
| 09/02/2022 | 25.25 | 25.50 | 25.00 | 25.00 | -0.25 | -0.99 | 1,365,125 | 34,347.64 |
| 08/02/2022 | 25.50 | 25.75 | 25.25 | 25.25 | -0.25 | -0.98 | 283,326 | 7,210.96 |
| 07/02/2022 | 25.25 | 25.75 | 25.25 | 25.50 | +0.25 | +0.99 | 319,448 | 8,140.32 |
| 04/02/2022 | 25.75 | 25.75 | 25.25 | 25.25 | -0.25 | -0.98 | 251,700 | 6,396.23 |
| 03/02/2022 | 25.50 | 25.75 | 25.25 | 25.50 | 0.00 | 0.00 | 252,515 | 6,448.08 |
| 02/02/2022 | 25.25 | 25.50 | 25.25 | 25.50 | +0.25 | +0.99 | 83,341 | 2,109.14 |
| 01/02/2022 | 25.00 | 25.75 | 24.90 | 25.25 | +0.35 | +1.41 | 801,743 | 20,304.28 |
The Information is provided for informative and educational purposes only.
