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) |
|---|---|---|---|---|---|---|---|---|
| 13/05/2022 | 5.55 | 5.55 | 5.50 | 5.55 | 0.00 | 0.00 | 105,000 | 582.00 |
| 12/05/2022 | 5.60 | 5.60 | 5.55 | 5.55 | -0.05 | -0.89 | 206,107 | 1,144.80 |
| 11/05/2022 | 5.65 | 5.65 | 5.60 | 5.60 | -0.05 | -0.88 | 134,400 | 752.78 |
| 10/05/2022 | 5.60 | 5.65 | 5.55 | 5.65 | +0.05 | +0.89 | 298,318 | 1,670.64 |
| 09/05/2022 | 5.65 | 5.70 | 5.60 | 5.60 | -0.10 | -1.75 | 355,226 | 1,998.41 |
| 06/05/2022 | 5.70 | 5.70 | 5.65 | 5.70 | +0.05 | +0.88 | 401,181 | 2,274.18 |
| 05/05/2022 | 5.70 | 5.75 | 5.65 | 5.65 | 0.00 | 0.00 | 237,424 | 1,347.47 |
| 03/05/2022 | 5.75 | 5.75 | 5.65 | 5.65 | -0.10 | -1.74 | 112,400 | 640.72 |
| 29/04/2022 | 5.70 | 5.75 | 5.70 | 5.75 | 0.00 | 0.00 | 36,405 | 208.26 |
| 28/04/2022 | 5.75 | 5.75 | 5.70 | 5.75 | 0.00 | 0.00 | 282,600 | 1,617.18 |
| 27/04/2022 | 5.65 | 5.75 | 5.65 | 5.75 | +0.10 | +1.77 | 225,101 | 1,281.07 |
| 26/04/2022 | 5.75 | 5.75 | 5.65 | 5.65 | -0.10 | -1.74 | 330,515 | 1,884.83 |
| 25/04/2022 | 5.80 | 5.80 | 5.75 | 5.75 | -0.05 | -0.86 | 177,308 | 1,021.28 |
| 22/04/2022 | 5.75 | 5.90 | 5.75 | 5.80 | 0.00 | 0.00 | 48,111 | 280.14 |
| 21/04/2022 | 5.75 | 5.85 | 5.75 | 5.80 | +0.05 | +0.87 | 126,500 | 734.87 |
| 20/04/2022 | 5.80 | 5.80 | 5.75 | 5.75 | -0.05 | -0.86 | 171,100 | 983.89 |
| 19/04/2022 | 5.80 | 5.80 | 5.75 | 5.80 | 0.00 | 0.00 | 92,534 | 533.99 |
| 18/04/2022 | 5.80 | 5.85 | 5.70 | 5.80 | 0.00 | 0.00 | 382,010 | 2,197.72 |
| 12/04/2022 | 5.75 | 5.80 | 5.75 | 5.80 | +0.05 | +0.87 | 32,600 | 187.57 |
| 11/04/2022 | 5.75 | 5.80 | 5.75 | 5.75 | -0.05 | -0.86 | 128,804 | 740.71 |
| 08/04/2022 | 5.80 | 5.85 | 5.80 | 5.80 | -0.05 | -0.85 | 115,599 | 670.50 |
| 07/04/2022 | 5.85 | 5.85 | 5.75 | 5.85 | 0.00 | 0.00 | 102,601 | 595.11 |
| 05/04/2022 | 5.90 | 5.90 | 5.80 | 5.85 | 0.00 | 0.00 | 363,741 | 2,117.15 |
| 04/04/2022 | 5.90 | 5.90 | 5.80 | 5.85 | -0.05 | -0.85 | 40,515 | 237.11 |
| 01/04/2022 | 5.85 | 5.90 | 5.85 | 5.90 | +0.10 | +1.72 | 131,400 | 769.00 |
The Information is provided for informative and educational purposes only.
