Companies/Securities in Focus
SHR : S HOTELS AND RESORTS 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 4.58 | 4.62 | 4.16 | 4.38 | -0.18 | -3.95 | 62,418,230 | 272,488.16 |
| 26/01/2023 | 4.52 | 4.60 | 4.50 | 4.56 | +0.04 | +0.88 | 13,914,374 | 63,317.47 |
| 25/01/2023 | 4.54 | 4.60 | 4.50 | 4.52 | -0.02 | -0.44 | 16,774,591 | 76,425.80 |
| 24/01/2023 | 4.48 | 4.56 | 4.42 | 4.54 | +0.08 | +1.79 | 30,279,243 | 136,631.77 |
| 23/01/2023 | 4.38 | 4.48 | 4.38 | 4.46 | +0.10 | +2.29 | 14,776,621 | 65,814.22 |
| 20/01/2023 | 4.40 | 4.42 | 4.34 | 4.36 | -0.02 | -0.46 | 9,849,102 | 43,114.98 |
| 19/01/2023 | 4.36 | 4.42 | 4.34 | 4.38 | 0.00 | 0.00 | 6,052,796 | 26,568.21 |
| 18/01/2023 | 4.40 | 4.46 | 4.38 | 4.38 | 0.00 | 0.00 | 12,774,339 | 56,306.90 |
| 17/01/2023 | 4.32 | 4.44 | 4.28 | 4.38 | +0.06 | +1.39 | 21,006,905 | 92,073.11 |
| 16/01/2023 | 4.26 | 4.36 | 4.26 | 4.32 | +0.08 | +1.89 | 18,252,158 | 78,882.85 |
| 13/01/2023 | 4.28 | 4.28 | 4.20 | 4.24 | -0.04 | -0.93 | 11,172,395 | 47,348.79 |
| 12/01/2023 | 4.16 | 4.30 | 4.16 | 4.28 | +0.12 | +2.88 | 23,669,367 | 100,975.03 |
| 11/01/2023 | 4.20 | 4.20 | 4.12 | 4.16 | -0.06 | -1.42 | 11,583,117 | 48,100.46 |
| 10/01/2023 | 4.24 | 4.26 | 4.18 | 4.22 | -0.02 | -0.47 | 10,020,713 | 42,177.06 |
| 09/01/2023 | 4.28 | 4.28 | 4.22 | 4.24 | -0.02 | -0.47 | 10,104,258 | 42,982.41 |
| 06/01/2023 | 4.18 | 4.26 | 4.18 | 4.26 | +0.10 | +2.40 | 17,203,378 | 72,821.37 |
| 05/01/2023 | 4.20 | 4.28 | 4.16 | 4.16 | -0.04 | -0.95 | 27,305,478 | 114,729.55 |
| 04/01/2023 | 4.16 | 4.20 | 4.12 | 4.20 | +0.06 | +1.45 | 14,279,757 | 59,616.32 |
| 03/01/2023 | 4.10 | 4.18 | 4.10 | 4.14 | +0.06 | +1.47 | 15,105,644 | 62,533.85 |
| 30/12/2022 | 4.10 | 4.12 | 4.06 | 4.08 | 0.00 | 0.00 | 6,602,221 | 26,980.59 |
| 29/12/2022 | 4.10 | 4.12 | 4.06 | 4.08 | -0.02 | -0.49 | 8,830,124 | 36,087.29 |
| 28/12/2022 | 4.10 | 4.12 | 4.06 | 4.10 | +0.04 | +0.99 | 11,940,363 | 48,872.96 |
| 27/12/2022 | 4.02 | 4.12 | 4.00 | 4.06 | +0.10 | +2.53 | 27,769,422 | 112,869.52 |
| 26/12/2022 | 3.90 | 3.96 | 3.90 | 3.96 | +0.06 | +1.54 | 6,286,032 | 24,707.09 |
| 23/12/2022 | 3.86 | 3.90 | 3.84 | 3.90 | +0.04 | +1.04 | 3,900,003 | 15,124.66 |
| 22/12/2022 | 3.88 | 3.90 | 3.84 | 3.86 | +0.02 | +0.52 | 4,831,980 | 18,713.49 |
| 21/12/2022 | 3.88 | 3.90 | 3.84 | 3.84 | -0.04 | -1.03 | 8,176,066 | 31,599.16 |
| 20/12/2022 | 3.92 | 3.96 | 3.84 | 3.88 | -0.04 | -1.02 | 14,245,143 | 55,380.47 |
| 19/12/2022 | 3.94 | 3.96 | 3.92 | 3.92 | -0.04 | -1.01 | 3,091,546 | 12,180.14 |
| 16/12/2022 | 3.90 | 3.98 | 3.86 | 3.96 | +0.02 | +0.51 | 18,379,116 | 72,109.30 |
| 15/12/2022 | 4.00 | 4.02 | 3.90 | 3.94 | -0.06 | -1.50 | 13,128,685 | 51,781.80 |
| 14/12/2022 | 3.98 | 4.04 | 3.96 | 4.00 | +0.06 | +1.52 | 12,974,160 | 51,835.40 |
| 13/12/2022 | 3.96 | 3.98 | 3.92 | 3.94 | -0.02 | -0.51 | 12,854,038 | 50,850.54 |
| 09/12/2022 | 4.04 | 4.04 | 3.96 | 3.96 | -0.06 | -1.49 | 5,366,826 | 21,426.76 |
| 08/12/2022 | 4.00 | 4.04 | 4.00 | 4.02 | +0.04 | +1.01 | 8,780,305 | 35,263.46 |
| 07/12/2022 | 4.02 | 4.06 | 3.98 | 3.98 | -0.04 | -1.00 | 9,777,545 | 39,108.09 |
| 06/12/2022 | 4.06 | 4.10 | 4.00 | 4.02 | -0.04 | -0.99 | 17,087,729 | 69,181.17 |
| 02/12/2022 | 3.98 | 4.08 | 3.94 | 4.06 | +0.08 | +2.01 | 19,184,561 | 77,021.74 |
| 01/12/2022 | 4.04 | 4.06 | 3.98 | 3.98 | -0.06 | -1.49 | 22,035,552 | 88,194.31 |
The Information is provided for informative and educational purposes only.
