Companies/Securities in Focus
SCP : SOUTHERN CONCRETE PILE 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 | 5.50 | 5.55 | 5.45 | 5.50 | 0.00 | 0.00 | 20,500 | 112.75 |
| 30/06/2022 | 5.60 | 5.60 | 5.50 | 5.50 | 0.00 | 0.00 | 84,105 | 462.63 |
| 29/06/2022 | 5.60 | 5.65 | 5.45 | 5.50 | -0.10 | -1.79 | 162,317 | 897.28 |
| 28/06/2022 | 5.60 | 5.70 | 5.60 | 5.60 | +0.05 | +0.90 | 109,205 | 617.58 |
| 27/06/2022 | 5.50 | 5.55 | 5.50 | 5.55 | +0.05 | +0.91 | 29,606 | 163.27 |
| 24/06/2022 | 5.60 | 5.60 | 5.50 | 5.50 | -0.05 | -0.90 | 55,618 | 308.13 |
| 23/06/2022 | 5.55 | 5.60 | 5.50 | 5.55 | -0.05 | -0.89 | 64,200 | 356.19 |
| 22/06/2022 | 5.60 | 5.60 | 5.50 | 5.60 | +0.05 | +0.90 | 89,600 | 495.21 |
| 21/06/2022 | 5.60 | 5.60 | 5.55 | 5.55 | 0.00 | 0.00 | 77,900 | 433.67 |
| 20/06/2022 | 5.55 | 5.65 | 5.55 | 5.55 | 0.00 | 0.00 | 176,505 | 985.68 |
| 17/06/2022 | 5.60 | 5.70 | 5.50 | 5.55 | -0.05 | -0.89 | 336,510 | 1,891.67 |
| 16/06/2022 | 6.15 | 6.15 | 5.60 | 5.60 | -0.40 | -6.67 | 1,639,799 | 9,716.70 |
| 15/06/2022 | 5.60 | 6.45 | 5.55 | 6.00 | +0.40 | +7.14 | 2,314,006 | 13,834.79 |
| 14/06/2022 | 5.60 | 5.65 | 5.60 | 5.60 | 0.00 | 0.00 | 94,900 | 532.07 |
| 13/06/2022 | 5.75 | 5.75 | 5.60 | 5.60 | -0.15 | -2.61 | 148,010 | 841.07 |
| 10/06/2022 | 5.85 | 5.85 | 5.75 | 5.75 | -0.05 | -0.86 | 47,000 | 271.43 |
| 09/06/2022 | 5.90 | 5.95 | 5.75 | 5.80 | -0.05 | -0.85 | 274,316 | 1,592.70 |
| 08/06/2022 | 5.75 | 6.15 | 5.75 | 5.85 | +0.15 | +2.63 | 472,800 | 2,788.24 |
| 07/06/2022 | 5.75 | 6.10 | 5.70 | 5.70 | -0.05 | -0.87 | 624,315 | 3,654.09 |
| 06/06/2022 | 5.80 | 5.90 | 5.75 | 5.75 | -0.10 | -1.71 | 299,110 | 1,739.02 |
| 02/06/2022 | 5.85 | 5.95 | 5.75 | 5.85 | -0.05 | -0.85 | 403,010 | 2,355.12 |
| 01/06/2022 | 5.95 | 6.30 | 5.85 | 5.90 | +0.05 | +0.85 | 1,930,466 | 11,744.75 |
The Information is provided for informative and educational purposes only.
