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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 18.40 | 18.50 | 18.20 | 18.20 | -0.20 | -1.09 | 986,842 | 18,086.17 |
| 29/06/2022 | 18.40 | 18.50 | 18.20 | 18.40 | 0.00 | 0.00 | 613,900 | 11,255.39 |
| 28/06/2022 | 18.50 | 18.60 | 18.20 | 18.40 | -0.10 | -0.54 | 357,800 | 6,586.75 |
| 27/06/2022 | 18.50 | 18.50 | 18.20 | 18.50 | +0.10 | +0.54 | 634,285 | 11,647.36 |
| 24/06/2022 | 18.20 | 18.50 | 18.20 | 18.40 | +0.10 | +0.55 | 944,927 | 17,359.08 |
| 23/06/2022 | 18.30 | 18.40 | 18.10 | 18.30 | 0.00 | 0.00 | 462,404 | 8,422.95 |
| 22/06/2022 | 18.50 | 18.50 | 18.10 | 18.30 | -0.30 | -1.61 | 696,839 | 12,717.99 |
| 21/06/2022 | 18.40 | 18.60 | 18.30 | 18.60 | +0.20 | +1.09 | 276,117 | 5,094.40 |
| 20/06/2022 | 18.20 | 18.50 | 18.20 | 18.40 | +0.20 | +1.10 | 135,507 | 2,481.46 |
| 17/06/2022 | 18.00 | 18.40 | 18.00 | 18.20 | -0.10 | -0.55 | 684,852 | 12,445.85 |
| 16/06/2022 | 18.60 | 18.90 | 18.30 | 18.30 | -0.20 | -1.08 | 558,797 | 10,364.63 |
| 15/06/2022 | 18.80 | 18.80 | 18.40 | 18.50 | -0.20 | -1.07 | 778,306 | 14,432.55 |
| 14/06/2022 | 18.50 | 18.80 | 18.50 | 18.70 | 0.00 | 0.00 | 541,773 | 10,097.31 |
| 13/06/2022 | 18.80 | 18.90 | 18.70 | 18.70 | -0.40 | -2.09 | 711,985 | 13,383.49 |
| 10/06/2022 | 19.00 | 19.20 | 18.80 | 19.10 | 0.00 | 0.00 | 437,874 | 8,332.44 |
| 09/06/2022 | 19.10 | 19.20 | 19.00 | 19.10 | 0.00 | 0.00 | 436,655 | 8,337.10 |
| 08/06/2022 | 19.00 | 19.20 | 18.90 | 19.10 | +0.10 | +0.53 | 381,510 | 7,296.17 |
| 07/06/2022 | 19.30 | 19.30 | 18.80 | 19.00 | -0.30 | -1.55 | 1,219,814 | 23,208.93 |
| 06/06/2022 | 19.20 | 19.40 | 19.10 | 19.30 | +0.10 | +0.52 | 581,107 | 11,182.88 |
| 02/06/2022 | 19.10 | 19.40 | 19.10 | 19.20 | 0.00 | 0.00 | 824,080 | 15,890.85 |
| 01/06/2022 | 19.30 | 19.30 | 19.10 | 19.20 | -0.20 | -1.03 | 555,059 | 10,655.13 |
| 31/05/2022 | 19.10 | 19.40 | 19.00 | 19.40 | +0.40 | +2.11 | 1,376,690 | 26,462.46 |
| 30/05/2022 | 19.00 | 19.10 | 18.90 | 19.00 | +0.20 | +1.06 | 762,957 | 14,500.28 |
| 27/05/2022 | 19.00 | 19.20 | 18.80 | 18.80 | +0.10 | +0.53 | 1,144,004 | 21,715.70 |
| 26/05/2022 | 18.60 | 18.90 | 18.60 | 18.70 | +0.10 | +0.54 | 636,897 | 11,961.21 |
| 25/05/2022 | 18.50 | 18.70 | 18.50 | 18.60 | +0.10 | +0.54 | 412,237 | 7,658.38 |
| 24/05/2022 | 18.50 | 18.80 | 18.40 | 18.50 | +0.10 | +0.54 | 1,169,963 | 21,809.22 |
| 23/05/2022 | 18.40 | 18.50 | 18.30 | 18.40 | 0.00 | 0.00 | 528,720 | 9,724.63 |
| 20/05/2022 | 18.70 | 18.70 | 18.40 | 18.40 | 0.00 | 0.00 | 692,617 | 12,820.16 |
| 19/05/2022 | 18.20 | 18.50 | 18.10 | 18.40 | 0.00 | 0.00 | 1,187,454 | 21,784.00 |
| 18/05/2022 | 18.30 | 18.50 | 18.10 | 18.40 | +0.30 | +1.66 | 1,377,439 | 25,160.41 |
| 17/05/2022 | 18.00 | 18.30 | 17.90 | 18.10 | +0.10 | +0.56 | 1,365,562 | 24,711.66 |
| 13/05/2022 | 17.70 | 18.10 | 17.70 | 18.00 | +0.40 | +2.27 | 1,580,332 | 28,406.42 |
| 12/05/2022 | 18.10 | 18.10 | 17.50 | 17.60 | -0.40 | -2.22 | 1,791,826 | 31,776.18 |
| 11/05/2022 | 18.20 | 18.30 | 17.90 | 18.00 | 0.00 | 0.00 | 1,082,802 | 19,553.75 |
| 10/05/2022 | 17.60 | 18.20 | 17.60 | 18.00 | +0.30 | +1.69 | 1,615,078 | 28,837.34 |
| 09/05/2022 | 18.20 | 18.20 | 17.70 | 17.70 | -0.50 | -2.75 | 2,060,636 | 36,907.48 |
| 06/05/2022 | 18.40 | 18.40 | 18.10 | 18.20 | -0.30 | -1.62 | 1,171,914 | 21,397.82 |
| 05/05/2022 | 18.60 | 18.70 | 18.40 | 18.50 | 0.00 | 0.00 | 1,051,129 | 19,464.41 |
| 03/05/2022 | 18.90 | 19.00 | 18.50 | 18.50 | -0.40 | -2.12 | 1,538,675 | 28,809.45 |
The Information is provided for informative and educational purposes only.
