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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 1.73 | 1.78 | 1.70 | 1.72 | -0.01 | -0.58 | 395,500 | 678.52 |
| 30/06/2022 | 1.79 | 1.80 | 1.71 | 1.73 | -0.04 | -2.26 | 1,067,602 | 1,870.85 |
| 29/06/2022 | 1.79 | 1.79 | 1.76 | 1.77 | -0.02 | -1.12 | 430,300 | 762.54 |
| 28/06/2022 | 1.76 | 1.81 | 1.76 | 1.79 | +0.02 | +1.13 | 304,688 | 545.50 |
| 27/06/2022 | 1.78 | 1.78 | 1.76 | 1.77 | +0.01 | +0.57 | 230,001 | 407.86 |
| 24/06/2022 | 1.80 | 1.81 | 1.76 | 1.76 | -0.04 | -2.22 | 761,701 | 1,358.66 |
| 23/06/2022 | 1.77 | 1.80 | 1.74 | 1.80 | +0.03 | +1.69 | 457,200 | 804.80 |
| 22/06/2022 | 1.84 | 1.84 | 1.76 | 1.77 | -0.04 | -2.21 | 1,071,000 | 1,912.70 |
| 21/06/2022 | 1.82 | 1.82 | 1.79 | 1.81 | +0.02 | +1.12 | 361,810 | 653.01 |
| 20/06/2022 | 1.74 | 1.82 | 1.74 | 1.79 | 0.00 | 0.00 | 1,065,400 | 1,884.46 |
| 17/06/2022 | 1.79 | 1.80 | 1.71 | 1.79 | -0.01 | -0.56 | 1,307,961 | 2,284.16 |
| 16/06/2022 | 1.85 | 1.86 | 1.79 | 1.80 | -0.03 | -1.64 | 1,007,300 | 1,834.95 |
| 15/06/2022 | 1.89 | 1.89 | 1.82 | 1.83 | -0.06 | -3.17 | 664,110 | 1,222.30 |
| 14/06/2022 | 1.85 | 1.89 | 1.82 | 1.89 | +0.04 | +2.16 | 610,910 | 1,135.48 |
| 13/06/2022 | 1.99 | 1.99 | 1.85 | 1.85 | -0.14 | -7.04 | 3,024,311 | 5,732.17 |
| 10/06/2022 | 2.00 | 2.00 | 1.97 | 1.99 | -0.03 | -1.49 | 1,458,019 | 2,898.16 |
| 09/06/2022 | 1.98 | 2.02 | 1.98 | 2.02 | +0.04 | +2.02 | 1,333,424 | 2,669.77 |
| 08/06/2022 | 1.98 | 2.02 | 1.98 | 1.98 | +0.01 | +0.51 | 1,272,812 | 2,540.01 |
| 07/06/2022 | 1.98 | 2.00 | 1.96 | 1.97 | -0.01 | -0.51 | 1,274,782 | 2,522.61 |
| 06/06/2022 | 1.99 | 2.00 | 1.97 | 1.98 | -0.01 | -0.50 | 1,507,400 | 2,988.21 |
| 02/06/2022 | 1.99 | 2.02 | 1.97 | 1.99 | 0.00 | 0.00 | 2,007,405 | 4,001.93 |
| 01/06/2022 | 1.99 | 2.04 | 1.99 | 1.99 | 0.00 | 0.00 | 1,319,500 | 2,642.28 |
The Information is provided for informative and educational purposes only.
