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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 104.50 | 105.00 | 103.50 | 104.50 | +0.50 | +0.48 | 6,030,260 | 629,881.01 |
| 30/06/2022 | 104.00 | 105.00 | 103.00 | 104.00 | +0.50 | +0.48 | 11,129,276 | 1,157,044.60 |
| 29/06/2022 | 103.50 | 104.00 | 103.00 | 103.50 | -1.00 | -0.96 | 8,129,376 | 841,123.36 |
| 28/06/2022 | 104.00 | 104.50 | 102.50 | 104.50 | +0.50 | +0.48 | 9,391,141 | 972,898.19 |
| 27/06/2022 | 104.00 | 104.50 | 103.00 | 104.00 | 0.00 | 0.00 | 8,645,012 | 899,033.35 |
| 24/06/2022 | 103.50 | 104.00 | 102.50 | 104.00 | +2.00 | +1.96 | 8,368,453 | 864,704.25 |
| 23/06/2022 | 102.50 | 104.00 | 102.00 | 102.00 | 0.00 | 0.00 | 11,145,617 | 1,146,560.49 |
| 22/06/2022 | 104.50 | 104.50 | 101.50 | 102.00 | -3.00 | -2.86 | 10,915,013 | 1,122,022.62 |
| 21/06/2022 | 103.50 | 105.50 | 102.50 | 105.00 | +2.00 | +1.94 | 12,491,977 | 1,299,952.33 |
| 20/06/2022 | 106.00 | 106.00 | 101.50 | 103.00 | -3.00 | -2.83 | 25,813,388 | 2,654,491.11 |
| 17/06/2022 | 106.50 | 108.00 | 105.50 | 106.00 | 0.00 | 0.00 | 29,349,743 | 3,126,154.53 |
| 16/06/2022 | 110.50 | 111.00 | 106.00 | 106.00 | -3.00 | -2.75 | 26,394,357 | 2,859,301.09 |
| 15/06/2022 | 108.00 | 110.00 | 108.00 | 109.00 | +1.50 | +1.40 | 13,131,251 | 1,433,674.79 |
| 14/06/2022 | 108.00 | 109.00 | 107.00 | 107.50 | -0.50 | -0.46 | 13,832,617 | 1,490,927.63 |
| 13/06/2022 | 109.50 | 109.50 | 107.00 | 108.00 | -3.50 | -3.14 | 22,438,112 | 2,422,639.92 |
| 10/06/2022 | 112.00 | 112.50 | 111.00 | 111.50 | -1.50 | -1.33 | 10,725,088 | 1,200,530.77 |
| 09/06/2022 | 109.00 | 114.00 | 108.50 | 113.00 | +4.00 | +3.67 | 30,895,911 | 3,472,862.92 |
| 08/06/2022 | 109.00 | 110.50 | 108.50 | 109.00 | +0.50 | +0.46 | 4,371,687 | 477,565.93 |
| 07/06/2022 | 110.00 | 110.50 | 108.00 | 108.50 | -1.50 | -1.36 | 4,883,342 | 531,080.14 |
| 06/06/2022 | 111.00 | 111.50 | 108.50 | 110.00 | -0.50 | -0.45 | 7,443,523 | 817,399.67 |
| 02/06/2022 | 111.00 | 112.00 | 110.50 | 110.50 | -1.00 | -0.90 | 8,705,879 | 965,410.56 |
| 01/06/2022 | 112.50 | 113.00 | 111.00 | 111.50 | -1.50 | -1.33 | 8,081,187 | 903,295.01 |
The Information is provided for informative and educational purposes only.
