Companies/Securities in Focus
SEAOIL : SEA OIL 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) |
|---|---|---|---|---|---|---|---|---|
| 24/05/2022 | 4.68 | 4.70 | 4.44 | 4.48 | -0.16 | -3.45 | 13,639,992 | 62,219.96 |
| 23/05/2022 | 4.56 | 4.74 | 4.56 | 4.64 | +0.06 | +1.31 | 9,828,417 | 45,761.78 |
| 20/05/2022 | 4.78 | 4.78 | 4.54 | 4.58 | -0.08 | -1.72 | 16,373,761 | 76,514.76 |
| 19/05/2022 | 4.84 | 4.90 | 4.66 | 4.66 | -0.34 | -6.80 | 34,247,271 | 163,924.19 |
| 18/05/2022 | 4.76 | 5.10 | 4.72 | 5.00 | +0.14 | +2.88 | 49,143,758 | 241,907.30 |
| 17/05/2022 | 5.30 | 5.35 | 4.82 | 4.86 | -0.29 | -5.63 | 56,394,047 | 282,527.48 |
| 13/05/2022 | 5.80 | 5.80 | 5.10 | 5.15 | -0.25 | -4.63 | 100,742,896 | 547,411.69 |
| 12/05/2022 | 5.10 | 5.55 | 4.88 | 5.40 | +0.10 | +1.89 | 126,439,539 | 656,749.91 |
| 11/05/2022 | 4.74 | 5.30 | 4.66 | 5.30 | +0.56 | +11.81 | 139,693,513 | 695,241.05 |
| 10/05/2022 | 4.86 | 4.92 | 4.62 | 4.74 | -0.22 | -4.44 | 47,507,046 | 227,756.91 |
| 09/05/2022 | 4.74 | 5.15 | 4.72 | 4.96 | +0.16 | +3.33 | 110,700,579 | 546,055.33 |
| 06/05/2022 | 4.34 | 4.84 | 4.34 | 4.80 | +0.40 | +9.09 | 94,423,322 | 437,169.52 |
| 05/05/2022 | 4.54 | 4.56 | 4.32 | 4.40 | +0.10 | +2.33 | 32,768,632 | 146,463.97 |
| 03/05/2022 | 4.62 | 4.96 | 4.00 | 4.30 | -0.16 | -3.59 | 149,730,357 | 708,856.27 |
| 29/04/2022 | 4.30 | 4.56 | 4.28 | 4.46 | +0.20 | +4.69 | 69,246,262 | 308,849.68 |
| 28/04/2022 | 4.20 | 4.36 | 4.18 | 4.26 | +0.06 | +1.43 | 11,206,202 | 47,877.05 |
| 27/04/2022 | 4.20 | 4.36 | 4.16 | 4.20 | +0.12 | +2.94 | 13,576,204 | 57,645.11 |
| 26/04/2022 | 4.18 | 4.24 | 4.06 | 4.08 | -0.10 | -2.39 | 3,432,902 | 14,182.29 |
| 25/04/2022 | 4.10 | 4.28 | 4.10 | 4.18 | -0.06 | -1.42 | 3,327,443 | 13,901.34 |
| 22/04/2022 | 4.36 | 4.40 | 4.22 | 4.24 | -0.10 | -2.30 | 4,696,459 | 20,211.45 |
| 21/04/2022 | 4.48 | 4.50 | 4.30 | 4.34 | -0.12 | -2.69 | 9,736,521 | 42,856.31 |
| 20/04/2022 | 4.48 | 4.60 | 4.40 | 4.46 | -0.04 | -0.89 | 47,622,973 | 214,282.74 |
| 19/04/2022 | 4.40 | 4.52 | 4.28 | 4.50 | +0.12 | +2.74 | 18,832,809 | 83,170.08 |
| 18/04/2022 | 4.10 | 4.76 | 4.10 | 4.38 | +0.54 | +14.06 | 93,002,665 | 418,687.78 |
| 12/04/2022 | 3.88 | 3.96 | 3.84 | 3.84 | -0.08 | -2.04 | 8,724,360 | 33,951.13 |
| 11/04/2022 | 3.96 | 4.12 | 3.88 | 3.92 | -0.20 | -4.85 | 14,001,032 | 55,355.49 |
| 08/04/2022 | 4.38 | 4.38 | 4.10 | 4.12 | -0.26 | -5.94 | 10,498,070 | 43,965.42 |
| 07/04/2022 | 4.54 | 4.56 | 4.30 | 4.38 | -0.16 | -3.52 | 9,502,367 | 41,523.44 |
| 05/04/2022 | 4.62 | 4.66 | 4.54 | 4.54 | 0.00 | 0.00 | 4,975,800 | 22,886.85 |
| 04/04/2022 | 4.64 | 4.66 | 4.54 | 4.54 | -0.06 | -1.30 | 4,334,023 | 19,906.43 |
| 01/04/2022 | 4.60 | 4.74 | 4.58 | 4.60 | 0.00 | 0.00 | 11,117,732 | 51,719.27 |
The Information is provided for informative and educational purposes only.
