Companies/Securities in Focus
SAT : SOMBOON ADVANCE TECHNOLOGY 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) |
|---|---|---|---|---|---|---|---|---|
| 19/08/2022 | 18.00 | 18.20 | 17.80 | 17.90 | 0.00 | 0.00 | 2,121,366 | 38,249.24 |
| 18/08/2022 | 17.90 | 18.00 | 17.70 | 17.90 | 0.00 | 0.00 | 2,385,616 | 42,626.11 |
| 17/08/2022 | 17.70 | 18.20 | 17.70 | 17.90 | +0.30 | +1.70 | 2,943,684 | 52,699.24 |
| 16/08/2022 | 17.20 | 17.70 | 17.20 | 17.60 | +0.40 | +2.33 | 1,888,690 | 33,083.51 |
| 15/08/2022 | 17.20 | 17.30 | 17.00 | 17.20 | 0.00 | 0.00 | 1,823,383 | 31,313.51 |
| 11/08/2022 | 17.30 | 17.50 | 17.10 | 17.20 | -0.10 | -0.58 | 2,457,712 | 42,541.18 |
| 10/08/2022 | 17.60 | 17.70 | 17.20 | 17.30 | -0.40 | -2.26 | 2,012,901 | 34,863.89 |
| 09/08/2022 | 17.40 | 17.80 | 17.40 | 17.70 | +0.30 | +1.72 | 404,171 | 7,146.93 |
| 08/08/2022 | 17.50 | 17.60 | 17.30 | 17.40 | -0.10 | -0.57 | 784,608 | 13,675.58 |
| 05/08/2022 | 17.60 | 17.60 | 17.40 | 17.50 | -0.10 | -0.57 | 730,538 | 12,762.83 |
| 04/08/2022 | 17.80 | 18.10 | 17.50 | 17.60 | -0.20 | -1.12 | 2,043,919 | 36,246.34 |
| 03/08/2022 | 17.80 | 17.90 | 17.70 | 17.80 | 0.00 | 0.00 | 342,773 | 6,103.32 |
| 02/08/2022 | 17.80 | 18.00 | 17.70 | 17.80 | 0.00 | 0.00 | 480,884 | 8,577.23 |
| 01/08/2022 | 17.90 | 18.00 | 17.50 | 17.80 | 0.00 | 0.00 | 1,309,065 | 23,207.43 |
| 27/07/2022 | 17.70 | 17.80 | 17.60 | 17.80 | +0.10 | +0.56 | 1,201,387 | 21,286.70 |
| 26/07/2022 | 18.30 | 18.40 | 17.60 | 17.70 | -0.70 | -3.80 | 2,194,083 | 39,251.64 |
| 25/07/2022 | 18.50 | 18.50 | 18.10 | 18.40 | +0.10 | +0.55 | 587,021 | 10,791.38 |
| 22/07/2022 | 18.10 | 18.40 | 18.00 | 18.30 | +0.50 | +2.81 | 1,007,469 | 18,348.15 |
| 21/07/2022 | 17.80 | 18.00 | 17.70 | 17.80 | 0.00 | 0.00 | 399,418 | 7,127.57 |
| 20/07/2022 | 17.70 | 17.80 | 17.50 | 17.80 | +0.20 | +1.14 | 198,308 | 3,511.89 |
| 19/07/2022 | 17.20 | 17.60 | 17.20 | 17.60 | +0.40 | +2.33 | 581,225 | 10,108.23 |
| 18/07/2022 | 16.70 | 17.40 | 16.70 | 17.20 | +0.50 | +2.99 | 563,313 | 9,646.52 |
| 15/07/2022 | 16.80 | 17.10 | 16.60 | 16.70 | -0.10 | -0.60 | 620,971 | 10,423.07 |
| 14/07/2022 | 17.20 | 17.20 | 16.70 | 16.80 | -0.30 | -1.75 | 528,080 | 8,937.40 |
| 12/07/2022 | 17.20 | 17.30 | 17.00 | 17.10 | 0.00 | 0.00 | 320,369 | 5,488.14 |
| 11/07/2022 | 17.10 | 17.20 | 17.10 | 17.10 | +0.10 | +0.59 | 219,518 | 3,764.24 |
| 08/07/2022 | 17.40 | 17.40 | 16.90 | 17.00 | -0.30 | -1.73 | 599,901 | 10,256.30 |
| 07/07/2022 | 17.30 | 17.40 | 17.10 | 17.30 | +0.20 | +1.17 | 372,964 | 6,430.40 |
| 06/07/2022 | 17.10 | 17.40 | 16.90 | 17.10 | -0.30 | -1.72 | 1,059,696 | 18,126.31 |
| 05/07/2022 | 17.80 | 17.80 | 17.30 | 17.40 | -0.30 | -1.69 | 843,053 | 14,756.80 |
| 04/07/2022 | 17.90 | 17.90 | 17.60 | 17.70 | -0.20 | -1.12 | 552,571 | 9,805.52 |
| 01/07/2022 | 18.30 | 18.30 | 17.70 | 17.90 | -0.30 | -1.65 | 2,379,365 | 42,642.73 |
The Information is provided for informative and educational purposes only.
