Companies/Securities in Focus
SAWAD : SRISAWAD CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 08/08/2022 | 53.00 | 53.25 | 52.00 | 53.25 | -0.25 | -0.47 | 7,986,359 | 421,748.34 |
| 05/08/2022 | 53.25 | 53.50 | 52.75 | 53.50 | +0.25 | +0.47 | 6,054,468 | 321,887.69 |
| 04/08/2022 | 51.50 | 54.00 | 51.25 | 53.25 | +2.50 | +4.93 | 18,303,861 | 968,643.56 |
| 03/08/2022 | 51.00 | 51.00 | 50.25 | 50.75 | -0.25 | -0.49 | 3,710,497 | 187,508.26 |
| 02/08/2022 | 50.50 | 51.25 | 50.50 | 51.00 | -0.25 | -0.49 | 3,101,422 | 157,677.43 |
| 01/08/2022 | 50.00 | 51.75 | 49.75 | 51.25 | +1.50 | +3.02 | 10,723,784 | 546,839.74 |
| 27/07/2022 | 49.25 | 49.75 | 48.75 | 49.75 | +0.50 | +1.02 | 3,841,982 | 189,431.13 |
| 26/07/2022 | 49.75 | 50.25 | 49.25 | 49.25 | -0.50 | -1.01 | 5,444,481 | 270,988.77 |
| 25/07/2022 | 49.25 | 50.00 | 48.50 | 49.75 | +0.25 | +0.51 | 4,808,795 | 239,281.56 |
| 22/07/2022 | 49.25 | 49.50 | 48.00 | 49.50 | +0.75 | +1.54 | 6,778,076 | 332,874.16 |
| 21/07/2022 | 48.75 | 49.75 | 48.50 | 48.75 | +0.25 | +0.52 | 8,424,232 | 413,131.19 |
| 20/07/2022 | 49.00 | 49.25 | 48.25 | 48.50 | +0.25 | +0.52 | 6,882,861 | 335,150.04 |
| 19/07/2022 | 47.00 | 48.50 | 46.50 | 48.25 | +0.50 | +1.05 | 8,036,297 | 382,353.84 |
| 18/07/2022 | 47.25 | 48.25 | 46.75 | 47.75 | +1.00 | +2.14 | 9,551,376 | 455,581.62 |
| 15/07/2022 | 46.75 | 47.00 | 45.75 | 46.75 | +0.25 | +0.54 | 5,616,825 | 260,881.65 |
| 14/07/2022 | 46.25 | 47.50 | 46.00 | 46.50 | 0.00 | 0.00 | 5,227,199 | 243,362.10 |
| 12/07/2022 | 46.75 | 47.25 | 46.25 | 46.50 | -0.75 | -1.59 | 3,848,591 | 179,326.60 |
| 11/07/2022 | 46.50 | 47.50 | 46.25 | 47.25 | +0.25 | +0.53 | 3,536,338 | 166,386.88 |
| 08/07/2022 | 48.00 | 48.00 | 46.75 | 47.00 | -0.75 | -1.57 | 4,831,772 | 228,036.75 |
| 07/07/2022 | 46.75 | 47.75 | 46.50 | 47.75 | +0.50 | +1.06 | 7,279,756 | 344,168.09 |
| 06/07/2022 | 46.00 | 47.75 | 45.50 | 47.25 | +1.25 | +2.72 | 5,984,514 | 280,637.82 |
| 05/07/2022 | 48.00 | 48.25 | 45.75 | 46.00 | -1.75 | -3.66 | 9,216,243 | 430,691.93 |
| 04/07/2022 | 48.25 | 48.75 | 47.50 | 47.75 | -0.75 | -1.55 | 3,003,882 | 144,037.52 |
| 01/07/2022 | 48.75 | 49.00 | 47.75 | 48.50 | 0.00 | 0.00 | 3,265,158 | 157,776.09 |
The Information is provided for informative and educational purposes only.
