Companies/Securities in Focus
SCI : SCI ELECTRIC 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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 2.00 | 2.02 | 1.98 | 1.99 | 0.00 | 0.00 | 1,513,813 | 3,020.12 |
| 30/05/2022 | 1.97 | 2.04 | 1.97 | 1.99 | +0.02 | +1.02 | 922,702 | 1,840.83 |
| 27/05/2022 | 2.00 | 2.02 | 1.96 | 1.97 | 0.00 | 0.00 | 1,879,110 | 3,737.45 |
| 26/05/2022 | 2.04 | 2.04 | 1.96 | 1.97 | -0.03 | -1.50 | 1,907,342 | 3,802.36 |
| 25/05/2022 | 1.97 | 2.04 | 1.96 | 2.00 | +0.05 | +2.56 | 5,435,257 | 10,943.71 |
| 24/05/2022 | 1.93 | 1.98 | 1.92 | 1.95 | +0.02 | +1.04 | 6,117,600 | 12,571.60 |
| 23/05/2022 | 1.91 | 1.96 | 1.91 | 1.93 | +0.02 | +1.05 | 1,557,711 | 3,007.00 |
| 20/05/2022 | 1.83 | 1.94 | 1.82 | 1.91 | +0.09 | +4.95 | 6,779,250 | 12,816.96 |
| 19/05/2022 | 1.82 | 1.88 | 1.82 | 1.82 | -0.06 | -3.19 | 1,601,401 | 2,951.06 |
| 18/05/2022 | 1.88 | 1.88 | 1.83 | 1.88 | +0.01 | +0.53 | 2,667,991 | 4,950.04 |
| 17/05/2022 | 1.90 | 1.90 | 1.83 | 1.87 | +0.07 | +3.89 | 1,778,758 | 3,324.27 |
| 13/05/2022 | 1.82 | 1.84 | 1.78 | 1.80 | -0.03 | -1.64 | 2,876,882 | 5,197.81 |
| 12/05/2022 | 1.91 | 1.92 | 1.83 | 1.83 | -0.10 | -5.18 | 3,326,368 | 6,173.33 |
| 11/05/2022 | 1.93 | 1.93 | 1.89 | 1.93 | +0.01 | +0.52 | 1,919,222 | 3,671.53 |
| 10/05/2022 | 1.81 | 1.93 | 1.80 | 1.92 | +0.10 | +5.49 | 2,781,220 | 5,212.81 |
| 09/05/2022 | 1.98 | 1.98 | 1.82 | 1.82 | -0.16 | -8.08 | 9,552,759 | 17,946.60 |
| 06/05/2022 | 2.00 | 2.02 | 1.97 | 1.98 | -0.04 | -1.98 | 4,490,308 | 8,947.73 |
| 05/05/2022 | 2.04 | 2.10 | 2.02 | 2.02 | 0.00 | 0.00 | 3,826,715 | 7,804.41 |
| 03/05/2022 | 2.12 | 2.12 | 2.02 | 2.02 | -0.10 | -4.72 | 2,887,703 | 5,962.91 |
| 29/04/2022 | 2.14 | 2.16 | 2.08 | 2.12 | 0.00 | 0.00 | 2,715,300 | 5,773.83 |
| 28/04/2022 | 2.06 | 2.14 | 2.06 | 2.12 | +0.08 | +3.92 | 4,311,014 | 9,010.16 |
| 27/04/2022 | 2.12 | 2.14 | 2.02 | 2.04 | -0.10 | -4.67 | 9,810,361 | 20,196.91 |
| 26/04/2022 | 2.16 | 2.20 | 2.12 | 2.14 | -0.02 | -0.93 | 4,536,903 | 9,812.97 |
| 25/04/2022 | 2.16 | 2.18 | 2.12 | 2.16 | -0.02 | -0.92 | 5,459,435 | 11,729.44 |
| 22/04/2022 | 2.26 | 2.26 | 2.18 | 2.18 | -0.08 | -3.54 | 7,071,562 | 15,579.65 |
| 21/04/2022 | 2.30 | 2.32 | 2.24 | 2.26 | -0.02 | -0.88 | 6,056,200 | 13,788.68 |
| 20/04/2022 | 2.32 | 2.38 | 2.26 | 2.28 | 0.00 | 0.00 | 16,813,800 | 39,092.16 |
| 19/04/2022 | 2.32 | 2.36 | 2.24 | 2.28 | 0.00 | 0.00 | 7,350,716 | 16,901.46 |
| 18/04/2022 | 2.22 | 2.30 | 2.20 | 2.28 | +0.06 | +2.70 | 5,395,301 | 12,155.92 |
| 12/04/2022 | 2.32 | 2.32 | 2.16 | 2.22 | -0.10 | -4.31 | 16,024,092 | 35,765.98 |
| 11/04/2022 | 2.44 | 2.48 | 2.32 | 2.32 | -0.10 | -4.13 | 17,864,736 | 42,776.03 |
| 08/04/2022 | 2.48 | 2.54 | 2.42 | 2.42 | 0.00 | 0.00 | 17,580,913 | 43,535.38 |
| 07/04/2022 | 2.44 | 2.46 | 2.36 | 2.42 | 0.00 | 0.00 | 9,220,401 | 22,208.66 |
| 05/04/2022 | 2.60 | 2.62 | 2.40 | 2.42 | -0.10 | -3.97 | 53,014,139 | 133,641.59 |
| 04/04/2022 | 2.42 | 2.52 | 2.32 | 2.52 | +0.10 | +4.13 | 44,822,420 | 109,485.16 |
| 01/04/2022 | 2.28 | 2.46 | 2.28 | 2.42 | +0.16 | +7.08 | 24,328,830 | 57,833.77 |
The Information is provided for informative and educational purposes only.
