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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 4.46 | 4.46 | 4.28 | 4.32 | -0.14 | -3.14 | 6,130,682 | 26,646.15 |
| 30/06/2022 | 4.44 | 4.68 | 4.40 | 4.46 | +0.10 | +2.29 | 25,611,261 | 116,896.61 |
| 29/06/2022 | 4.40 | 4.40 | 4.32 | 4.36 | -0.08 | -1.80 | 5,358,140 | 23,389.82 |
| 28/06/2022 | 4.08 | 4.48 | 4.06 | 4.44 | +0.42 | +10.45 | 26,473,923 | 114,501.76 |
| 27/06/2022 | 4.02 | 4.06 | 3.94 | 4.02 | +0.06 | +1.52 | 4,895,968 | 19,620.48 |
| 24/06/2022 | 3.94 | 4.00 | 3.90 | 3.96 | +0.04 | +1.02 | 2,362,705 | 9,314.61 |
| 23/06/2022 | 3.94 | 4.00 | 3.90 | 3.92 | -0.06 | -1.51 | 3,906,849 | 15,384.67 |
| 22/06/2022 | 4.10 | 4.10 | 3.96 | 3.98 | -0.16 | -3.86 | 4,598,644 | 18,517.00 |
| 21/06/2022 | 4.04 | 4.16 | 4.04 | 4.14 | +0.14 | +3.50 | 6,990,340 | 28,748.15 |
| 20/06/2022 | 4.06 | 4.10 | 3.94 | 4.00 | -0.16 | -3.85 | 9,155,536 | 36,745.75 |
| 17/06/2022 | 4.12 | 4.24 | 4.08 | 4.16 | -0.12 | -2.80 | 9,232,860 | 38,282.76 |
| 16/06/2022 | 4.62 | 4.70 | 4.28 | 4.28 | -0.30 | -6.55 | 11,890,664 | 52,882.45 |
| 15/06/2022 | 4.72 | 4.72 | 4.58 | 4.58 | -0.10 | -2.14 | 6,821,337 | 31,573.22 |
| 14/06/2022 | 4.58 | 4.74 | 4.58 | 4.68 | +0.12 | +2.63 | 9,537,276 | 44,516.44 |
| 13/06/2022 | 4.74 | 4.76 | 4.52 | 4.56 | -0.32 | -6.56 | 18,605,980 | 86,703.94 |
| 10/06/2022 | 4.84 | 4.90 | 4.82 | 4.88 | 0.00 | 0.00 | 9,389,630 | 45,674.90 |
| 09/06/2022 | 4.98 | 5.05 | 4.88 | 4.88 | -0.04 | -0.81 | 35,348,515 | 175,789.98 |
| 08/06/2022 | 4.90 | 4.96 | 4.84 | 4.92 | +0.08 | +1.65 | 22,099,096 | 108,255.72 |
| 07/06/2022 | 4.94 | 4.98 | 4.80 | 4.84 | -0.16 | -3.20 | 38,090,470 | 186,775.50 |
| 06/06/2022 | 4.84 | 5.05 | 4.82 | 5.00 | +0.24 | +5.04 | 36,279,499 | 179,144.23 |
| 02/06/2022 | 4.78 | 4.88 | 4.72 | 4.76 | -0.06 | -1.24 | 13,016,165 | 62,477.66 |
| 01/06/2022 | 4.86 | 4.88 | 4.80 | 4.82 | -0.06 | -1.23 | 13,042,897 | 63,084.25 |
The Information is provided for informative and educational purposes only.
