Companies/Securities in Focus
SCB : SCB X 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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 104.00 | 105.00 | 103.00 | 104.00 | -0.50 | -0.48 | 12,603,325 | 1,306,909.16 |
| 29/09/2022 | 105.50 | 106.50 | 104.50 | 104.50 | +1.00 | +0.97 | 15,966,312 | 1,681,702.60 |
| 28/09/2022 | 104.00 | 105.00 | 103.00 | 103.50 | -1.50 | -1.43 | 19,238,249 | 1,997,633.95 |
| 27/09/2022 | 108.00 | 108.00 | 105.00 | 105.00 | -2.00 | -1.87 | 17,523,977 | 1,853,523.43 |
| 26/09/2022 | 108.00 | 108.50 | 106.50 | 107.00 | -1.50 | -1.38 | 9,834,838 | 1,056,529.88 |
| 23/09/2022 | 108.00 | 109.00 | 107.50 | 108.50 | +0.50 | +0.46 | 10,565,764 | 1,145,894.51 |
| 22/09/2022 | 107.00 | 108.50 | 106.00 | 108.00 | +1.00 | +0.93 | 10,083,363 | 1,084,495.45 |
| 21/09/2022 | 107.00 | 108.00 | 106.50 | 107.00 | -0.50 | -0.47 | 5,283,515 | 566,112.84 |
| 20/09/2022 | 107.00 | 108.00 | 106.50 | 107.50 | +1.50 | +1.42 | 13,828,317 | 1,489,375.54 |
| 19/09/2022 | 105.00 | 106.50 | 105.00 | 106.00 | +1.00 | +0.95 | 8,461,558 | 897,218.16 |
| 16/09/2022 | 105.50 | 106.50 | 104.50 | 105.00 | -1.50 | -1.41 | 23,671,774 | 2,494,646.49 |
| 15/09/2022 | 109.50 | 110.00 | 106.50 | 106.50 | -3.50 | -3.18 | 23,512,140 | 2,538,880.52 |
| 14/09/2022 | 109.50 | 110.50 | 108.50 | 110.00 | -1.00 | -0.90 | 14,947,636 | 1,639,483.75 |
| 13/09/2022 | 112.00 | 112.00 | 111.00 | 111.00 | -0.50 | -0.45 | 14,334,975 | 1,594,550.40 |
| 12/09/2022 | 112.00 | 112.50 | 111.50 | 111.50 | 0.00 | 0.00 | 12,717,733 | 1,422,594.56 |
| 09/09/2022 | 112.50 | 112.50 | 111.00 | 111.50 | 0.00 | 0.00 | 17,437,796 | 1,946,503.87 |
| 08/09/2022 | 112.00 | 113.00 | 111.50 | 111.50 | 0.00 | 0.00 | 14,691,682 | 1,645,065.20 |
| 07/09/2022 | 111.00 | 111.50 | 110.00 | 111.50 | 0.00 | 0.00 | 14,594,656 | 1,620,270.70 |
| 06/09/2022 | 111.50 | 112.00 | 110.00 | 111.50 | 0.00 | 0.00 | 18,957,484 | 2,107,583.81 |
| 05/09/2022 | 109.00 | 111.50 | 109.00 | 111.50 | +2.50 | +2.29 | 14,242,504 | 1,573,046.76 |
| 02/09/2022 | 109.50 | 110.00 | 108.50 | 109.00 | -0.50 | -0.46 | 8,196,292 | 894,705.18 |
| 01/09/2022 | 110.00 | 111.00 | 109.00 | 109.50 | -1.00 | -0.90 | 16,466,710 | 1,808,773.98 |
| 31/08/2022 | 110.00 | 111.00 | 109.00 | 110.50 | -0.50 | -0.45 | 19,005,017 | 2,095,264.86 |
| 30/08/2022 | 109.00 | 111.00 | 109.00 | 111.00 | +2.50 | +2.30 | 19,222,732 | 2,117,636.49 |
| 29/08/2022 | 108.00 | 109.50 | 107.50 | 108.50 | -2.00 | -1.81 | 18,335,418 | 1,991,613.35 |
| 26/08/2022 | 111.00 | 113.00 | 109.50 | 110.50 | 0.00 | 0.00 | 49,207,933 | 5,476,178.32 |
| 25/08/2022 | 105.50 | 111.00 | 104.00 | 110.50 | +6.00 | +5.74 | 59,932,845 | 6,503,992.44 |
| 24/08/2022 | 104.50 | 106.50 | 103.00 | 104.50 | 0.00 | 0.00 | 21,828,491 | 2,289,336.18 |
| 23/08/2022 | 102.00 | 105.00 | 101.50 | 104.50 | +1.00 | +0.97 | 15,524,207 | 1,600,253.81 |
| 22/08/2022 | 105.00 | 105.00 | 102.50 | 103.50 | -1.50 | -1.43 | 15,364,274 | 1,592,322.32 |
| 19/08/2022 | 108.00 | 108.00 | 105.00 | 105.00 | -3.00 | -2.78 | 16,449,699 | 1,742,522.52 |
| 18/08/2022 | 107.50 | 108.00 | 106.50 | 108.00 | 0.00 | 0.00 | 7,814,031 | 838,391.06 |
| 17/08/2022 | 106.00 | 108.50 | 105.00 | 108.00 | +2.00 | +1.89 | 14,633,814 | 1,566,811.68 |
| 16/08/2022 | 106.00 | 106.50 | 105.00 | 106.00 | 0.00 | 0.00 | 6,247,569 | 660,160.96 |
| 15/08/2022 | 106.00 | 107.50 | 105.00 | 106.00 | +1.00 | +0.95 | 22,413,340 | 2,383,096.89 |
| 11/08/2022 | 105.00 | 105.00 | 103.50 | 105.00 | +0.50 | +0.48 | 16,867,059 | 1,759,894.04 |
| 10/08/2022 | 106.00 | 106.00 | 104.00 | 104.50 | -2.00 | -1.88 | 17,983,267 | 1,883,968.04 |
| 09/08/2022 | 107.50 | 107.50 | 105.50 | 106.50 | -0.50 | -0.47 | 15,021,385 | 1,597,607.19 |
| 08/08/2022 | 104.00 | 107.00 | 104.00 | 107.00 | +3.50 | +3.38 | 20,551,889 | 2,163,766.60 |
| 05/08/2022 | 101.00 | 103.50 | 101.00 | 103.50 | +2.50 | +2.48 | 14,925,784 | 1,529,849.62 |
| 04/08/2022 | 101.00 | 101.50 | 100.50 | 101.00 | +0.50 | +0.50 | 6,877,143 | 694,586.76 |
| 03/08/2022 | 100.00 | 101.50 | 100.00 | 100.50 | 0.00 | 0.00 | 8,395,571 | 845,081.02 |
| 02/08/2022 | 99.25 | 101.00 | 98.75 | 100.50 | +0.50 | +0.50 | 14,661,798 | 1,465,796.49 |
| 01/08/2022 | 102.50 | 102.50 | 99.50 | 100.00 | -1.50 | -1.48 | 22,177,229 | 2,225,201.25 |
The Information is provided for informative and educational purposes only.
