Companies/Securities in Focus
SCG : SAHACOGEN (CHONBURI) 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) |
|---|---|---|---|---|---|---|---|---|
| 17/05/2022 | 4.86 | 4.86 | 4.80 | 4.86 | 0.00 | 0.00 | 17,789 | 86.14 |
| 13/05/2022 | 4.60 | 4.90 | 4.60 | 4.86 | +0.08 | +1.67 | 13,200 | 63.24 |
| 12/05/2022 | 4.84 | 4.86 | 4.76 | 4.78 | -0.10 | -2.05 | 24,920 | 119.91 |
| 11/05/2022 | 4.82 | 4.90 | 4.82 | 4.88 | +0.08 | +1.67 | 6,607 | 32.19 |
| 10/05/2022 | 4.86 | 4.86 | 4.76 | 4.80 | -0.06 | -1.23 | 12,450 | 59.91 |
| 09/05/2022 | 4.88 | 4.88 | 4.82 | 4.86 | -0.02 | -0.41 | 14,106 | 68.44 |
| 06/05/2022 | 4.88 | 4.88 | 4.80 | 4.88 | -0.02 | -0.41 | 45,603 | 222.26 |
| 05/05/2022 | 4.98 | 4.98 | 4.90 | 4.90 | -0.08 | -1.61 | 19,112 | 94.19 |
| 03/05/2022 | 5.00 | 5.00 | 4.96 | 4.98 | -0.02 | -0.40 | 11,814 | 58.88 |
| 29/04/2022 | 5.00 | 5.10 | 4.90 | 5.00 | 0.00 | 0.00 | 32,415 | 161.61 |
| 28/04/2022 | 4.90 | 5.00 | 4.90 | 5.00 | +0.02 | +0.40 | 22,591 | 112.25 |
| 27/04/2022 | 5.00 | 5.05 | 4.96 | 4.98 | -0.02 | -0.40 | 28,603 | 142.60 |
| 26/04/2022 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00 | 0.00 | 41,940 | 211.61 |
| 25/04/2022 | 5.05 | 5.05 | 5.00 | 5.00 | -0.05 | -0.99 | 74,903 | 376.28 |
| 22/04/2022 | 4.94 | 5.05 | 4.94 | 5.05 | 0.00 | 0.00 | 17,610 | 88.12 |
| 21/04/2022 | 5.00 | 5.05 | 5.00 | 5.05 | 0.00 | 0.00 | 4,020 | 20.27 |
| 20/04/2022 | 5.00 | 5.05 | 5.00 | 5.05 | 0.00 | 0.00 | 31,325 | 156.67 |
| 19/04/2022 | 5.00 | 5.05 | 4.98 | 5.05 | +0.05 | +1.00 | 66,520 | 332.63 |
| 18/04/2022 | 5.10 | 5.10 | 5.00 | 5.00 | -0.10 | -1.96 | 79,311 | 397.16 |
| 12/04/2022 | 5.00 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00 | 21,705 | 110.33 |
| 11/04/2022 | 5.10 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00 | 28,921 | 146.14 |
| 08/04/2022 | 5.05 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00 | 9,095 | 46.25 |
| 07/04/2022 | 5.05 | 5.15 | 5.05 | 5.10 | 0.00 | 0.00 | 11,075 | 56.13 |
| 05/04/2022 | 5.15 | 5.15 | 5.05 | 5.10 | +0.05 | +0.99 | 46,880 | 239.70 |
| 04/04/2022 | 5.05 | 5.15 | 5.05 | 5.05 | -0.05 | -0.98 | 27,901 | 142.12 |
| 01/04/2022 | 5.10 | 5.15 | 5.05 | 5.10 | 0.00 | 0.00 | 8,820 | 44.96 |
The Information is provided for informative and educational purposes only.
