Companies/Securities in Focus
SC : SC ASSET 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 3.38 | 3.40 | 3.34 | 3.40 | +0.04 | +1.19 | 2,467,777 | 8,316.59 |
| 19/05/2022 | 3.32 | 3.36 | 3.32 | 3.36 | 0.00 | 0.00 | 3,434,520 | 11,457.32 |
| 18/05/2022 | 3.32 | 3.36 | 3.30 | 3.36 | +0.06 | +1.82 | 2,136,541 | 7,117.15 |
| 17/05/2022 | 3.32 | 3.34 | 3.30 | 3.30 | -0.02 | -0.60 | 3,154,551 | 10,454.71 |
| 13/05/2022 | 3.30 | 3.32 | 3.28 | 3.32 | +0.04 | +1.22 | 3,120,191 | 10,299.84 |
| 12/05/2022 | 3.34 | 3.34 | 3.28 | 3.28 | -0.10 | -2.96 | 5,986,545 | 19,795.40 |
| 11/05/2022 | 3.46 | 3.46 | 3.34 | 3.38 | -0.10 | -2.87 | 3,430,525 | 11,600.68 |
| 10/05/2022 | 3.36 | 3.48 | 3.32 | 3.48 | +0.12 | +3.57 | 5,955,704 | 20,250.97 |
| 09/05/2022 | 3.32 | 3.38 | 3.32 | 3.36 | 0.00 | 0.00 | 3,151,945 | 10,564.67 |
| 06/05/2022 | 3.38 | 3.42 | 3.34 | 3.36 | -0.08 | -2.33 | 10,744,699 | 36,318.26 |
| 05/05/2022 | 3.50 | 3.56 | 3.40 | 3.44 | -0.06 | -1.71 | 10,483,564 | 36,238.62 |
| 03/05/2022 | 3.68 | 3.68 | 3.50 | 3.50 | -0.18 | -4.89 | 15,036,605 | 53,737.17 |
| 29/04/2022 | 3.66 | 3.70 | 3.64 | 3.68 | -0.22 | -5.64 | 8,173,256 | 30,077.59 |
| 28/04/2022 | 3.86 | 3.92 | 3.86 | 3.90 | +0.02 | +0.52 | 10,622,221 | 41,347.36 |
| 27/04/2022 | 3.92 | 3.94 | 3.84 | 3.88 | -0.06 | -1.52 | 10,399,924 | 40,411.72 |
| 26/04/2022 | 3.90 | 3.98 | 3.88 | 3.94 | +0.04 | +1.03 | 12,243,342 | 48,117.28 |
| 25/04/2022 | 3.88 | 3.94 | 3.88 | 3.90 | 0.00 | 0.00 | 6,099,620 | 23,827.92 |
| 22/04/2022 | 3.90 | 3.92 | 3.88 | 3.90 | +0.02 | +0.52 | 4,802,675 | 18,730.00 |
| 21/04/2022 | 3.88 | 3.90 | 3.88 | 3.88 | +0.02 | +0.52 | 2,781,574 | 10,808.64 |
| 20/04/2022 | 3.92 | 3.94 | 3.86 | 3.86 | -0.06 | -1.53 | 8,650,151 | 33,690.20 |
| 19/04/2022 | 3.94 | 3.96 | 3.90 | 3.92 | +0.02 | +0.51 | 6,808,453 | 26,686.31 |
| 18/04/2022 | 3.88 | 3.96 | 3.88 | 3.90 | +0.02 | +0.52 | 16,042,427 | 62,889.35 |
| 12/04/2022 | 3.82 | 3.88 | 3.80 | 3.88 | +0.06 | +1.57 | 5,568,873 | 21,419.05 |
| 11/04/2022 | 3.80 | 3.84 | 3.78 | 3.82 | +0.02 | +0.53 | 3,749,357 | 14,265.40 |
| 08/04/2022 | 3.78 | 3.82 | 3.78 | 3.80 | +0.02 | +0.53 | 3,579,129 | 13,605.12 |
| 07/04/2022 | 3.84 | 3.84 | 3.78 | 3.78 | -0.08 | -2.07 | 11,389,454 | 43,291.89 |
| 05/04/2022 | 3.86 | 3.88 | 3.84 | 3.86 | 0.00 | 0.00 | 4,427,566 | 17,103.65 |
| 04/04/2022 | 3.86 | 3.86 | 3.84 | 3.86 | +0.02 | +0.52 | 3,063,653 | 11,789.02 |
| 01/04/2022 | 3.80 | 3.84 | 3.78 | 3.84 | +0.04 | +1.05 | 3,846,630 | 14,689.50 |
The Information is provided for informative and educational purposes only.
