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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 4.98 | 5.05 | 4.98 | 5.00 | +0.02 | +0.40 | 4,129 | 20.62 |
| 10/08/2022 | 5.05 | 5.05 | 4.98 | 4.98 | +0.02 | +0.40 | 8,100 | 40.43 |
| 09/08/2022 | 4.98 | 5.00 | 4.96 | 4.96 | -0.04 | -0.80 | 8,351 | 41.64 |
| 08/08/2022 | 5.00 | 5.05 | 4.98 | 5.00 | 0.00 | 0.00 | 8,600 | 43.12 |
| 05/08/2022 | 5.05 | 5.05 | 5.00 | 5.00 | +0.06 | +1.21 | 8,002 | 40.12 |
| 04/08/2022 | 4.94 | 5.00 | 4.94 | 4.94 | 0.00 | 0.00 | 8,163 | 40.57 |
| 03/08/2022 | 5.00 | 5.05 | 4.94 | 4.94 | -0.06 | -1.20 | 9,622 | 47.64 |
| 02/08/2022 | 5.05 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00 | 11,558 | 57.87 |
| 01/08/2022 | 5.00 | 5.05 | 5.00 | 5.00 | -0.05 | -0.99 | 12,027 | 60.20 |
| 27/07/2022 | 5.00 | 5.05 | 4.98 | 5.05 | 0.00 | 0.00 | 24,281 | 121.51 |
| 26/07/2022 | 5.10 | 5.10 | 5.00 | 5.05 | 0.00 | 0.00 | 24,820 | 124.72 |
| 25/07/2022 | 5.00 | 5.05 | 4.98 | 5.05 | 0.00 | 0.00 | 12,315 | 61.82 |
| 22/07/2022 | 5.00 | 5.05 | 4.98 | 5.05 | 0.00 | 0.00 | 30,060 | 150.31 |
| 21/07/2022 | 5.00 | 5.05 | 4.98 | 5.05 | +0.05 | +1.00 | 11,150 | 55.99 |
| 20/07/2022 | 5.05 | 5.05 | 4.98 | 5.00 | -0.05 | -0.99 | 34,901 | 174.75 |
| 19/07/2022 | 5.05 | 5.05 | 5.00 | 5.05 | 0.00 | 0.00 | 10,310 | 51.93 |
| 18/07/2022 | 5.05 | 5.05 | 5.00 | 5.05 | 0.00 | 0.00 | 19,021 | 95.55 |
| 15/07/2022 | 4.98 | 5.05 | 4.98 | 5.05 | +0.07 | +1.41 | 17,600 | 88.15 |
| 14/07/2022 | 5.00 | 5.00 | 4.98 | 4.98 | -0.02 | -0.40 | 9,702 | 48.42 |
| 12/07/2022 | 5.00 | 5.00 | 4.98 | 5.00 | 0.00 | 0.00 | 13,650 | 68.13 |
| 11/07/2022 | 4.96 | 5.00 | 4.94 | 5.00 | +0.04 | +0.81 | 37,800 | 188.39 |
| 08/07/2022 | 4.98 | 4.98 | 4.90 | 4.96 | +0.06 | +1.22 | 14,324 | 70.60 |
| 07/07/2022 | 4.84 | 5.00 | 4.82 | 4.90 | +0.06 | +1.24 | 21,610 | 105.37 |
| 06/07/2022 | 4.84 | 4.92 | 4.82 | 4.84 | 0.00 | 0.00 | 29,314 | 141.75 |
| 05/07/2022 | 4.98 | 4.98 | 4.84 | 4.84 | -0.10 | -2.02 | 89,940 | 441.13 |
| 04/07/2022 | 5.05 | 5.05 | 4.94 | 4.94 | -0.06 | -1.20 | 43,426 | 215.98 |
| 01/07/2022 | 5.00 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00 | 33,004 | 165.29 |
The Information is provided for informative and educational purposes only.
