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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 35.75 | 37.00 | 34.00 | 36.25 | +0.75 | +2.11 | 2,003,105 | 71,801.88 |
| 30/06/2022 | 36.00 | 36.75 | 35.25 | 35.50 | -1.00 | -2.74 | 727,456 | 26,018.72 |
| 29/06/2022 | 35.50 | 36.75 | 35.25 | 36.50 | +0.50 | +1.39 | 979,387 | 35,148.68 |
| 28/06/2022 | 36.00 | 37.00 | 35.75 | 36.00 | 0.00 | 0.00 | 1,417,142 | 51,471.00 |
| 27/06/2022 | 36.75 | 37.00 | 35.75 | 36.00 | -0.50 | -1.37 | 722,409 | 26,158.32 |
| 24/06/2022 | 35.75 | 37.50 | 35.75 | 36.50 | +1.00 | +2.82 | 3,029,305 | 110,553.24 |
| 23/06/2022 | 35.50 | 35.75 | 35.00 | 35.50 | +0.50 | +1.43 | 1,131,623 | 40,135.29 |
| 22/06/2022 | 35.50 | 35.75 | 34.25 | 35.00 | -0.25 | -0.71 | 894,402 | 31,301.57 |
| 21/06/2022 | 34.00 | 35.75 | 34.00 | 35.25 | +1.00 | +2.92 | 1,072,552 | 37,500.66 |
| 20/06/2022 | 34.00 | 34.25 | 33.50 | 34.25 | 0.00 | 0.00 | 404,461 | 13,726.64 |
| 17/06/2022 | 32.75 | 34.75 | 32.50 | 34.25 | +1.00 | +3.01 | 1,163,694 | 39,556.66 |
| 16/06/2022 | 33.75 | 34.25 | 32.25 | 33.25 | -0.25 | -0.75 | 1,352,753 | 44,792.55 |
| 15/06/2022 | 34.50 | 35.25 | 33.50 | 33.50 | -0.75 | -2.19 | 1,604,368 | 54,792.04 |
| 14/06/2022 | 33.50 | 34.25 | 33.25 | 34.25 | +0.25 | +0.74 | 460,710 | 15,645.42 |
| 13/06/2022 | 34.00 | 34.50 | 34.00 | 34.00 | -1.00 | -2.86 | 578,975 | 19,774.73 |
| 10/06/2022 | 34.50 | 35.25 | 34.50 | 35.00 | 0.00 | 0.00 | 1,030,480 | 35,814.99 |
| 09/06/2022 | 34.50 | 35.25 | 33.75 | 35.00 | +0.25 | +0.72 | 1,814,366 | 62,850.99 |
| 08/06/2022 | 34.50 | 34.75 | 34.25 | 34.75 | +0.50 | +1.46 | 245,547 | 8,485.50 |
| 07/06/2022 | 34.25 | 35.25 | 34.00 | 34.25 | 0.00 | 0.00 | 1,330,808 | 45,752.55 |
| 06/06/2022 | 34.75 | 35.25 | 33.00 | 34.25 | -0.75 | -2.14 | 2,267,024 | 76,687.72 |
| 02/06/2022 | 35.00 | 35.50 | 34.00 | 35.00 | -0.25 | -0.71 | 1,902,325 | 65,900.83 |
| 01/06/2022 | 35.25 | 36.00 | 35.00 | 35.25 | -0.25 | -0.70 | 770,307 | 27,226.25 |
The Information is provided for informative and educational purposes only.
