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) |
|---|---|---|---|---|---|---|---|---|
| 16/08/2022 | 36.50 | 37.00 | 36.25 | 36.25 | -0.50 | -1.36 | 1,133,127 | 41,403.30 |
| 15/08/2022 | 36.50 | 37.50 | 36.50 | 36.75 | 0.00 | 0.00 | 682,129 | 25,264.55 |
| 11/08/2022 | 36.75 | 37.25 | 36.00 | 36.75 | 0.00 | 0.00 | 2,013,321 | 73,490.87 |
| 10/08/2022 | 36.25 | 36.75 | 35.50 | 36.75 | +0.25 | +0.68 | 977,018 | 35,468.86 |
| 09/08/2022 | 36.25 | 37.00 | 35.25 | 36.50 | -0.25 | -0.68 | 1,372,964 | 49,937.55 |
| 08/08/2022 | 37.50 | 37.50 | 36.75 | 36.75 | -0.75 | -2.00 | 755,124 | 27,997.75 |
| 05/08/2022 | 37.25 | 37.75 | 37.25 | 37.50 | 0.00 | 0.00 | 311,100 | 11,687.84 |
| 04/08/2022 | 39.50 | 39.50 | 36.50 | 37.50 | -1.25 | -3.23 | 1,355,579 | 51,274.05 |
| 03/08/2022 | 38.25 | 39.00 | 37.50 | 38.75 | +0.75 | +1.97 | 710,492 | 27,180.19 |
| 02/08/2022 | 39.50 | 39.50 | 38.00 | 38.00 | -1.00 | -2.56 | 1,394,704 | 53,671.33 |
| 01/08/2022 | 37.00 | 39.25 | 36.75 | 39.00 | +2.25 | +6.12 | 2,679,267 | 103,306.37 |
| 27/07/2022 | 36.50 | 37.25 | 36.50 | 36.75 | +0.25 | +0.68 | 716,913 | 26,445.68 |
| 26/07/2022 | 37.00 | 37.00 | 36.50 | 36.50 | -0.50 | -1.35 | 435,813 | 15,995.18 |
| 25/07/2022 | 36.25 | 37.25 | 36.25 | 37.00 | +0.75 | +2.07 | 507,554 | 18,613.72 |
| 22/07/2022 | 37.25 | 37.50 | 36.00 | 36.25 | -1.50 | -3.97 | 889,586 | 32,508.37 |
| 21/07/2022 | 37.75 | 37.75 | 37.00 | 37.75 | 0.00 | 0.00 | 744,250 | 27,785.45 |
| 20/07/2022 | 36.75 | 37.75 | 36.25 | 37.75 | +1.50 | +4.14 | 797,975 | 29,744.83 |
| 19/07/2022 | 36.00 | 37.00 | 34.75 | 36.25 | 0.00 | 0.00 | 2,037,155 | 72,535.87 |
| 18/07/2022 | 38.00 | 38.25 | 35.50 | 36.25 | -1.25 | -3.33 | 2,501,425 | 91,365.78 |
| 15/07/2022 | 36.75 | 38.50 | 36.75 | 37.50 | +0.75 | +2.04 | 2,307,410 | 86,709.67 |
| 14/07/2022 | 36.00 | 38.25 | 36.00 | 36.75 | +0.75 | +2.08 | 2,358,848 | 88,045.78 |
| 12/07/2022 | 36.75 | 36.75 | 35.50 | 36.00 | -0.50 | -1.37 | 570,248 | 20,443.31 |
| 11/07/2022 | 36.25 | 36.75 | 36.00 | 36.50 | -0.25 | -0.68 | 410,376 | 14,938.77 |
| 08/07/2022 | 37.00 | 37.25 | 36.50 | 36.75 | -0.25 | -0.68 | 324,801 | 11,946.76 |
| 07/07/2022 | 36.25 | 37.25 | 36.00 | 37.00 | +0.75 | +2.07 | 621,595 | 22,836.02 |
| 06/07/2022 | 36.00 | 36.50 | 35.50 | 36.25 | +0.25 | +0.69 | 621,501 | 22,351.94 |
| 05/07/2022 | 36.50 | 36.75 | 35.50 | 36.00 | -1.25 | -3.36 | 2,005,842 | 72,241.39 |
| 04/07/2022 | 36.75 | 38.50 | 36.50 | 37.25 | +1.00 | +2.76 | 3,030,582 | 113,430.81 |
| 01/07/2022 | 35.75 | 37.00 | 34.00 | 36.25 | +0.75 | +2.11 | 2,003,105 | 71,801.88 |
The Information is provided for informative and educational purposes only.
