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) |
|---|---|---|---|---|---|---|---|---|
| 26/09/2022 | 4.28 | 4.28 | 4.22 | 4.24 | -0.10 | -2.30 | 6,079,705 | 25,861.15 |
| 23/09/2022 | 4.32 | 4.42 | 4.24 | 4.34 | +0.06 | +1.40 | 14,857,007 | 64,619.12 |
| 22/09/2022 | 4.36 | 4.36 | 4.22 | 4.28 | -0.14 | -3.17 | 15,037,944 | 64,615.57 |
| 21/09/2022 | 4.12 | 4.42 | 4.12 | 4.42 | +0.28 | +6.76 | 18,237,122 | 78,919.03 |
| 20/09/2022 | 4.08 | 4.22 | 4.08 | 4.14 | +0.08 | +1.97 | 2,234,360 | 9,309.05 |
| 19/09/2022 | 4.12 | 4.16 | 4.06 | 4.06 | -0.04 | -0.98 | 1,877,313 | 7,711.17 |
| 16/09/2022 | 4.20 | 4.22 | 4.10 | 4.10 | -0.10 | -2.38 | 3,568,248 | 14,743.93 |
| 15/09/2022 | 4.28 | 4.32 | 4.20 | 4.20 | -0.06 | -1.41 | 5,445,711 | 23,190.22 |
| 14/09/2022 | 4.18 | 4.26 | 4.14 | 4.26 | +0.06 | +1.43 | 2,273,357 | 9,578.80 |
| 13/09/2022 | 4.24 | 4.26 | 4.20 | 4.20 | 0.00 | 0.00 | 2,790,504 | 11,765.30 |
| 12/09/2022 | 4.18 | 4.24 | 4.16 | 4.20 | +0.04 | +0.96 | 3,312,572 | 13,945.35 |
| 09/09/2022 | 4.12 | 4.16 | 4.08 | 4.16 | +0.08 | +1.96 | 2,845,139 | 11,735.03 |
| 08/09/2022 | 4.16 | 4.22 | 4.02 | 4.08 | -0.14 | -3.32 | 7,609,551 | 31,295.72 |
| 07/09/2022 | 4.22 | 4.26 | 4.20 | 4.22 | -0.08 | -1.86 | 3,577,447 | 15,109.53 |
| 06/09/2022 | 4.36 | 4.36 | 4.30 | 4.30 | 0.00 | 0.00 | 4,171,826 | 18,041.33 |
| 05/09/2022 | 4.18 | 4.30 | 4.18 | 4.30 | +0.16 | +3.86 | 6,376,431 | 27,055.93 |
| 02/09/2022 | 4.16 | 4.18 | 4.08 | 4.14 | -0.02 | -0.48 | 2,368,947 | 9,788.12 |
| 01/09/2022 | 4.26 | 4.28 | 4.14 | 4.16 | -0.12 | -2.80 | 5,337,015 | 22,405.02 |
| 31/08/2022 | 4.38 | 4.42 | 4.28 | 4.28 | -0.12 | -2.73 | 5,763,095 | 25,021.81 |
| 30/08/2022 | 4.50 | 4.58 | 4.40 | 4.40 | +0.04 | +0.92 | 17,167,088 | 77,260.08 |
| 29/08/2022 | 4.36 | 4.46 | 4.28 | 4.36 | -0.02 | -0.46 | 9,228,415 | 40,438.90 |
| 26/08/2022 | 4.46 | 4.46 | 4.34 | 4.38 | -0.12 | -2.67 | 12,111,592 | 53,239.50 |
| 25/08/2022 | 4.46 | 4.68 | 4.44 | 4.50 | +0.14 | +3.21 | 47,795,821 | 219,110.44 |
| 24/08/2022 | 4.40 | 4.44 | 4.28 | 4.36 | -0.04 | -0.91 | 22,330,920 | 97,797.41 |
| 23/08/2022 | 4.02 | 4.48 | 4.02 | 4.40 | +0.38 | +9.45 | 65,638,689 | 283,330.44 |
| 22/08/2022 | 4.10 | 4.10 | 4.00 | 4.02 | -0.04 | -0.99 | 2,708,910 | 10,953.33 |
| 19/08/2022 | 4.16 | 4.18 | 4.02 | 4.06 | -0.08 | -1.93 | 12,325,665 | 50,790.44 |
| 18/08/2022 | 3.98 | 4.16 | 3.96 | 4.14 | +0.18 | +4.55 | 13,713,477 | 56,257.40 |
| 17/08/2022 | 4.00 | 4.02 | 3.94 | 3.96 | -0.04 | -1.00 | 3,678,886 | 14,609.45 |
| 16/08/2022 | 4.02 | 4.08 | 4.00 | 4.00 | -0.02 | -0.50 | 3,960,575 | 15,967.49 |
| 15/08/2022 | 4.16 | 4.24 | 4.02 | 4.02 | -0.12 | -2.90 | 18,506,558 | 76,480.61 |
| 11/08/2022 | 4.08 | 4.22 | 4.04 | 4.14 | +0.04 | +0.98 | 18,077,028 | 74,678.67 |
| 10/08/2022 | 4.10 | 4.16 | 3.96 | 4.10 | +0.06 | +1.49 | 13,501,961 | 54,975.32 |
| 09/08/2022 | 3.94 | 4.08 | 3.90 | 4.04 | +0.14 | +3.59 | 11,078,270 | 44,233.67 |
| 08/08/2022 | 3.82 | 3.94 | 3.80 | 3.90 | +0.06 | +1.56 | 4,085,217 | 15,891.78 |
| 05/08/2022 | 3.82 | 3.84 | 3.80 | 3.84 | +0.02 | +0.52 | 1,479,008 | 5,639.52 |
| 04/08/2022 | 3.84 | 3.86 | 3.80 | 3.82 | -0.02 | -0.52 | 2,288,257 | 8,758.12 |
| 03/08/2022 | 3.84 | 3.88 | 3.82 | 3.84 | 0.00 | 0.00 | 1,781,414 | 6,851.44 |
| 02/08/2022 | 3.88 | 3.90 | 3.82 | 3.84 | -0.06 | -1.54 | 3,012,003 | 11,602.22 |
| 01/08/2022 | 3.96 | 4.04 | 3.88 | 3.90 | -0.02 | -0.51 | 9,787,970 | 38,888.56 |
The Information is provided for informative and educational purposes only.
