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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 18.60 | 19.00 | 18.50 | 18.90 | +0.10 | +0.53 | 2,017,090 | 37,796.76 |
| 28/04/2022 | 18.60 | 18.90 | 18.50 | 18.80 | +0.30 | +1.62 | 1,111,079 | 20,879.37 |
| 27/04/2022 | 18.60 | 18.60 | 18.30 | 18.50 | 0.00 | 0.00 | 1,049,886 | 19,389.34 |
| 26/04/2022 | 18.80 | 18.90 | 18.50 | 18.50 | -0.20 | -1.07 | 1,878,534 | 35,023.28 |
| 25/04/2022 | 18.70 | 18.90 | 18.70 | 18.70 | -0.30 | -1.58 | 1,479,882 | 27,800.00 |
| 22/04/2022 | 19.40 | 19.40 | 18.90 | 19.00 | -0.40 | -2.06 | 2,260,373 | 43,087.88 |
| 21/04/2022 | 19.50 | 19.50 | 19.30 | 19.40 | -0.10 | -0.51 | 382,017 | 7,405.25 |
| 20/04/2022 | 19.80 | 19.80 | 19.20 | 19.50 | -0.20 | -1.02 | 858,605 | 16,656.68 |
| 19/04/2022 | 19.00 | 19.70 | 18.90 | 19.70 | +0.90 | +4.79 | 3,008,839 | 58,374.69 |
| 18/04/2022 | 18.90 | 19.20 | 18.80 | 18.80 | 0.00 | 0.00 | 1,516,439 | 28,753.52 |
| 12/04/2022 | 19.20 | 19.30 | 18.70 | 18.80 | -0.50 | -2.59 | 3,540,683 | 66,769.30 |
| 11/04/2022 | 19.70 | 19.70 | 19.30 | 19.30 | -0.30 | -1.53 | 867,816 | 16,860.53 |
| 08/04/2022 | 19.80 | 19.90 | 19.60 | 19.60 | -0.20 | -1.01 | 894,300 | 17,634.15 |
| 07/04/2022 | 20.30 | 20.30 | 19.80 | 19.80 | -0.50 | -2.46 | 2,085,716 | 41,548.99 |
| 05/04/2022 | 20.50 | 20.50 | 20.20 | 20.30 | 0.00 | 0.00 | 667,981 | 13,569.03 |
| 04/04/2022 | 20.40 | 20.60 | 20.30 | 20.30 | -0.10 | -0.49 | 1,136,784 | 23,177.67 |
| 01/04/2022 | 20.70 | 20.80 | 20.40 | 20.40 | -0.40 | -1.92 | 2,302,768 | 47,247.05 |
The Information is provided for informative and educational purposes only.
