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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/07/2022 | 100.50 | 102.00 | 99.75 | 101.50 | +1.00 | +1.00 | 11,596,801 | 1,167,288.14 |
| 26/07/2022 | 102.50 | 103.00 | 100.00 | 100.50 | -1.50 | -1.47 | 16,260,332 | 1,645,835.26 |
| 25/07/2022 | 97.00 | 102.00 | 96.75 | 102.00 | +5.00 | +5.15 | 29,519,649 | 2,938,479.59 |
| 22/07/2022 | 95.50 | 97.50 | 95.00 | 97.00 | +3.00 | +3.19 | 41,643,446 | 4,014,734.91 |
| 21/07/2022 | 91.25 | 95.00 | 89.75 | 94.00 | +3.25 | +3.58 | 52,043,059 | 4,807,251.50 |
| 20/07/2022 | 92.25 | 92.50 | 90.00 | 90.75 | -0.50 | -0.55 | 34,010,358 | 3,099,575.66 |
| 19/07/2022 | 94.00 | 94.00 | 90.75 | 91.25 | -4.00 | -4.20 | 45,112,147 | 4,141,886.35 |
| 18/07/2022 | 94.75 | 96.00 | 94.50 | 95.25 | +1.25 | +1.33 | 18,441,450 | 1,757,170.18 |
| 15/07/2022 | 94.75 | 95.25 | 92.50 | 94.00 | -1.00 | -1.05 | 33,285,911 | 3,119,785.20 |
| 14/07/2022 | 99.75 | 99.75 | 95.00 | 95.00 | -5.00 | -5.00 | 47,641,801 | 4,606,965.24 |
| 12/07/2022 | 100.50 | 101.50 | 99.50 | 100.00 | -2.00 | -1.96 | 14,099,442 | 1,413,960.68 |
| 11/07/2022 | 99.50 | 102.00 | 99.50 | 102.00 | +3.25 | +3.29 | 16,208,421 | 1,635,480.23 |
| 08/07/2022 | 99.50 | 100.50 | 98.50 | 98.75 | -0.25 | -0.25 | 16,804,210 | 1,666,714.39 |
| 07/07/2022 | 100.50 | 100.50 | 98.50 | 99.00 | -1.00 | -1.00 | 20,285,032 | 2,010,979.08 |
| 06/07/2022 | 100.50 | 101.50 | 99.50 | 100.00 | -0.50 | -0.50 | 14,681,658 | 1,470,237.26 |
| 05/07/2022 | 102.50 | 103.00 | 100.50 | 100.50 | -1.50 | -1.47 | 10,732,911 | 1,091,954.60 |
| 04/07/2022 | 104.00 | 104.50 | 102.00 | 102.00 | -2.50 | -2.39 | 7,464,541 | 766,605.99 |
| 01/07/2022 | 104.50 | 105.00 | 103.50 | 104.50 | +0.50 | +0.48 | 6,030,260 | 629,881.01 |
The Information is provided for informative and educational purposes only.
