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) |
|---|---|---|---|---|---|---|---|---|
| 28/06/2022 | 4.38 | 4.52 | 4.38 | 4.52 | +0.12 | +2.73 | 19,606,489 | 87,834.25 |
| 27/06/2022 | 4.44 | 4.46 | 4.32 | 4.40 | -0.02 | -0.45 | 18,240,938 | 80,014.06 |
| 24/06/2022 | 4.40 | 4.50 | 4.36 | 4.42 | +0.06 | +1.38 | 23,369,391 | 103,584.51 |
| 23/06/2022 | 4.36 | 4.38 | 4.28 | 4.36 | 0.00 | 0.00 | 9,028,966 | 39,100.12 |
| 22/06/2022 | 4.38 | 4.38 | 4.24 | 4.36 | -0.02 | -0.46 | 16,061,379 | 69,234.85 |
| 21/06/2022 | 4.44 | 4.46 | 4.34 | 4.38 | -0.02 | -0.45 | 12,137,158 | 53,453.18 |
| 20/06/2022 | 4.34 | 4.44 | 4.28 | 4.40 | +0.06 | +1.38 | 18,032,449 | 78,893.20 |
| 17/06/2022 | 4.18 | 4.34 | 4.10 | 4.34 | +0.14 | +3.33 | 30,476,121 | 129,482.43 |
| 16/06/2022 | 4.34 | 4.36 | 4.04 | 4.20 | -0.08 | -1.87 | 33,859,759 | 141,800.22 |
| 15/06/2022 | 4.40 | 4.44 | 4.26 | 4.28 | -0.12 | -2.73 | 17,438,543 | 75,339.07 |
| 14/06/2022 | 4.46 | 4.50 | 4.34 | 4.40 | -0.06 | -1.35 | 19,987,061 | 88,088.43 |
| 13/06/2022 | 4.48 | 4.56 | 4.42 | 4.46 | -0.08 | -1.76 | 21,497,629 | 96,278.35 |
| 10/06/2022 | 4.60 | 4.60 | 4.54 | 4.54 | -0.08 | -1.73 | 12,142,417 | 55,488.54 |
| 09/06/2022 | 4.54 | 4.64 | 4.52 | 4.62 | +0.10 | +2.21 | 34,433,876 | 158,170.90 |
| 08/06/2022 | 4.56 | 4.58 | 4.52 | 4.52 | -0.02 | -0.44 | 9,005,394 | 40,897.73 |
| 07/06/2022 | 4.56 | 4.62 | 4.48 | 4.54 | -0.04 | -0.87 | 17,869,526 | 81,436.51 |
| 06/06/2022 | 4.62 | 4.70 | 4.54 | 4.58 | -0.04 | -0.87 | 28,513,581 | 130,936.09 |
| 02/06/2022 | 4.52 | 4.84 | 4.46 | 4.62 | +0.14 | +3.12 | 122,089,140 | 573,621.45 |
| 01/06/2022 | 4.58 | 4.64 | 4.42 | 4.48 | -0.10 | -2.18 | 24,739,853 | 111,502.70 |
| 31/05/2022 | 4.56 | 4.60 | 4.46 | 4.58 | +0.02 | +0.44 | 20,704,512 | 93,890.55 |
| 30/05/2022 | 4.68 | 4.76 | 4.56 | 4.56 | -0.04 | -0.87 | 35,835,731 | 165,556.43 |
| 27/05/2022 | 4.64 | 4.70 | 4.54 | 4.60 | -0.08 | -1.71 | 41,439,204 | 191,270.53 |
| 26/05/2022 | 4.40 | 4.90 | 4.30 | 4.68 | +0.38 | +8.84 | 161,209,387 | 743,568.51 |
| 25/05/2022 | 4.20 | 4.36 | 4.20 | 4.30 | +0.10 | +2.38 | 29,629,654 | 126,283.59 |
| 24/05/2022 | 4.14 | 4.32 | 4.04 | 4.20 | +0.08 | +1.94 | 57,992,166 | 242,968.01 |
| 23/05/2022 | 4.16 | 4.36 | 4.08 | 4.12 | +0.04 | +0.98 | 99,434,565 | 416,490.66 |
| 20/05/2022 | 4.10 | 4.16 | 4.04 | 4.08 | +0.02 | +0.49 | 13,133,368 | 53,919.23 |
| 19/05/2022 | 4.04 | 4.10 | 4.00 | 4.06 | -0.06 | -1.46 | 14,194,762 | 57,370.11 |
| 18/05/2022 | 4.12 | 4.16 | 4.06 | 4.12 | -0.04 | -0.96 | 22,555,574 | 92,648.05 |
| 17/05/2022 | 3.98 | 4.18 | 3.96 | 4.16 | +0.28 | +7.22 | 35,325,173 | 144,989.24 |
| 13/05/2022 | 3.98 | 4.04 | 3.88 | 3.88 | -0.04 | -1.02 | 15,822,867 | 62,061.46 |
| 12/05/2022 | 4.08 | 4.12 | 3.88 | 3.92 | -0.20 | -4.85 | 29,766,942 | 118,266.46 |
| 11/05/2022 | 4.18 | 4.20 | 4.08 | 4.12 | -0.08 | -1.90 | 22,910,779 | 94,516.24 |
| 10/05/2022 | 4.20 | 4.24 | 4.14 | 4.20 | -0.06 | -1.41 | 13,848,337 | 57,996.64 |
| 09/05/2022 | 4.24 | 4.36 | 4.18 | 4.26 | -0.04 | -0.93 | 17,422,351 | 74,306.95 |
| 06/05/2022 | 4.06 | 4.38 | 4.06 | 4.30 | +0.20 | +4.88 | 43,514,849 | 185,504.90 |
| 05/05/2022 | 4.30 | 4.32 | 4.10 | 4.10 | -0.22 | -5.09 | 18,184,030 | 76,426.34 |
| 03/05/2022 | 4.42 | 4.44 | 4.26 | 4.32 | -0.10 | -2.26 | 19,363,745 | 83,719.59 |
The Information is provided for informative and educational purposes only.
