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) |
|---|---|---|---|---|---|---|---|---|
| 23/05/2022 | 34.50 | 35.75 | 33.75 | 35.25 | +1.25 | +3.68 | 4,489,684 | 156,966.72 |
| 20/05/2022 | 33.00 | 34.00 | 32.50 | 34.00 | +1.50 | +4.62 | 2,737,474 | 91,446.72 |
| 19/05/2022 | 30.75 | 33.00 | 30.75 | 32.50 | +0.25 | +0.78 | 1,779,473 | 57,452.04 |
| 18/05/2022 | 31.25 | 32.50 | 31.25 | 32.25 | +0.75 | +2.38 | 2,286,609 | 73,159.10 |
| 17/05/2022 | 30.00 | 31.50 | 29.75 | 31.50 | +1.50 | +5.00 | 2,871,020 | 87,909.48 |
| 13/05/2022 | 30.25 | 30.75 | 29.25 | 30.00 | +0.75 | +2.56 | 2,497,429 | 75,166.07 |
| 12/05/2022 | 32.50 | 32.50 | 29.00 | 29.25 | -2.25 | -7.14 | 4,414,216 | 134,201.01 |
| 11/05/2022 | 32.25 | 32.50 | 30.75 | 31.50 | -0.75 | -2.33 | 661,435 | 20,804.89 |
| 10/05/2022 | 30.50 | 33.00 | 30.25 | 32.25 | +1.75 | +5.74 | 2,674,478 | 85,339.96 |
| 09/05/2022 | 31.00 | 31.75 | 30.50 | 30.50 | -1.00 | -3.17 | 1,257,324 | 39,055.33 |
| 06/05/2022 | 30.25 | 31.75 | 30.25 | 31.50 | -1.00 | -3.08 | 1,379,871 | 42,856.93 |
| 05/05/2022 | 31.00 | 32.75 | 31.00 | 32.50 | +1.50 | +4.84 | 2,626,703 | 84,138.14 |
| 03/05/2022 | 33.00 | 33.25 | 31.00 | 31.00 | -2.00 | -6.06 | 1,686,025 | 53,487.12 |
| 29/04/2022 | 33.75 | 34.00 | 32.50 | 33.00 | -0.50 | -1.49 | 2,061,346 | 68,998.82 |
| 28/04/2022 | 32.50 | 33.50 | 32.25 | 33.50 | +1.25 | +3.88 | 1,582,091 | 52,194.73 |
| 27/04/2022 | 32.25 | 32.75 | 31.75 | 32.25 | -0.50 | -1.53 | 1,209,242 | 38,847.42 |
| 26/04/2022 | 32.25 | 32.75 | 31.00 | 32.75 | +0.50 | +1.55 | 3,304,484 | 105,480.57 |
| 25/04/2022 | 32.00 | 34.00 | 30.00 | 32.25 | +0.75 | +2.38 | 8,183,517 | 266,810.02 |
| 22/04/2022 | 30.25 | 31.50 | 30.25 | 31.50 | +1.00 | +3.28 | 2,893,334 | 90,064.97 |
| 21/04/2022 | 29.50 | 30.75 | 29.00 | 30.50 | +1.50 | +5.17 | 4,346,966 | 130,798.80 |
| 20/04/2022 | 29.00 | 30.00 | 28.75 | 29.00 | +0.25 | +0.87 | 4,352,451 | 127,733.44 |
| 19/04/2022 | 28.00 | 28.75 | 28.00 | 28.75 | +0.75 | +2.68 | 1,840,007 | 52,416.91 |
| 18/04/2022 | 28.00 | 28.00 | 27.50 | 28.00 | 0.00 | 0.00 | 312,444 | 8,681.78 |
| 12/04/2022 | 27.50 | 28.00 | 27.25 | 28.00 | +0.25 | +0.90 | 421,216 | 11,675.23 |
| 11/04/2022 | 28.00 | 28.25 | 27.50 | 27.75 | -0.25 | -0.89 | 923,503 | 25,622.76 |
| 08/04/2022 | 28.25 | 28.25 | 27.75 | 28.00 | -0.25 | -0.88 | 814,951 | 22,882.05 |
| 07/04/2022 | 28.00 | 28.25 | 27.50 | 28.25 | +0.25 | +0.89 | 742,073 | 20,657.35 |
| 05/04/2022 | 28.75 | 28.75 | 27.50 | 28.00 | -0.50 | -1.75 | 979,264 | 27,435.46 |
| 04/04/2022 | 28.25 | 29.50 | 28.25 | 28.50 | +0.50 | +1.79 | 2,853,203 | 82,347.51 |
| 01/04/2022 | 28.00 | 28.50 | 27.75 | 28.00 | +0.25 | +0.90 | 742,590 | 20,945.53 |
The Information is provided for informative and educational purposes only.
