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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 5.00 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00 | 33,004 | 165.29 |
| 30/06/2022 | 5.05 | 5.10 | 5.00 | 5.00 | -0.05 | -0.99 | 314,614 | 1,574.48 |
| 29/06/2022 | 5.15 | 5.15 | 5.00 | 5.05 | +0.05 | +1.00 | 222,337 | 1,117.15 |
| 28/06/2022 | 5.00 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00 | 33,144 | 166.40 |
| 27/06/2022 | 5.05 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00 | 34,921 | 174.78 |
| 24/06/2022 | 4.92 | 5.00 | 4.90 | 5.00 | 0.00 | 0.00 | 318,272 | 1,584.13 |
| 23/06/2022 | 4.96 | 5.05 | 4.96 | 5.00 | +0.04 | +0.81 | 26,200 | 130.91 |
| 22/06/2022 | 5.00 | 5.10 | 4.94 | 4.96 | -0.04 | -0.80 | 20,142 | 100.09 |
| 21/06/2022 | 5.05 | 5.05 | 4.98 | 5.00 | 0.00 | 0.00 | 30,826 | 153.81 |
| 20/06/2022 | 5.10 | 5.10 | 4.98 | 5.00 | -0.05 | -0.99 | 37,301 | 187.58 |
| 17/06/2022 | 4.98 | 5.05 | 4.92 | 5.05 | +0.07 | +1.41 | 36,145 | 179.07 |
| 16/06/2022 | 5.30 | 5.40 | 4.94 | 4.98 | -0.32 | -6.04 | 109,515 | 561.75 |
| 15/06/2022 | 5.35 | 5.45 | 5.30 | 5.30 | 0.00 | 0.00 | 156,736 | 839.92 |
| 14/06/2022 | 5.70 | 5.75 | 5.30 | 5.30 | -0.50 | -8.62 | 443,356 | 2,440.70 |
| 13/06/2022 | 4.96 | 6.40 | 4.96 | 5.80 | +0.84 | +16.94 | 3,412,400 | 20,910.03 |
| 10/06/2022 | 4.98 | 5.45 | 4.96 | 4.96 | -0.02 | -0.40 | 359,538 | 1,850.59 |
| 09/06/2022 | 4.94 | 5.35 | 4.94 | 4.98 | 0.00 | 0.00 | 139,811 | 714.88 |
| 08/06/2022 | 4.90 | 4.98 | 4.90 | 4.98 | 0.00 | 0.00 | 4,700 | 23.38 |
| 07/06/2022 | 4.96 | 5.50 | 4.94 | 4.98 | +0.02 | +0.40 | 228,512 | 1,153.13 |
| 06/06/2022 | 4.90 | 4.96 | 4.90 | 4.96 | +0.02 | +0.40 | 5,056 | 25.00 |
| 02/06/2022 | 4.94 | 4.96 | 4.94 | 4.94 | 0.00 | 0.00 | 3,910 | 19.32 |
| 01/06/2022 | 4.98 | 5.00 | 4.94 | 4.94 | -0.02 | -0.40 | 4,707 | 23.38 |
The Information is provided for informative and educational purposes only.
