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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 4.52 | 4.52 | 4.40 | 4.42 | -0.12 | -2.64 | 19,261,414 | 85,268.17 |
| 28/04/2022 | 4.34 | 4.64 | 4.34 | 4.54 | +0.16 | +3.65 | 44,156,042 | 199,475.12 |
| 27/04/2022 | 4.36 | 4.44 | 4.28 | 4.38 | +0.04 | +0.92 | 28,974,545 | 126,039.12 |
| 26/04/2022 | 4.40 | 4.46 | 4.28 | 4.34 | 0.00 | 0.00 | 35,226,323 | 154,176.69 |
| 25/04/2022 | 4.22 | 4.44 | 4.22 | 4.34 | +0.06 | +1.40 | 45,040,651 | 194,972.94 |
| 22/04/2022 | 4.00 | 4.44 | 4.00 | 4.28 | +0.24 | +5.94 | 63,231,395 | 268,163.95 |
| 21/04/2022 | 4.06 | 4.10 | 4.00 | 4.04 | -0.02 | -0.49 | 15,213,690 | 61,590.10 |
| 20/04/2022 | 3.80 | 4.12 | 3.78 | 4.06 | +0.28 | +7.41 | 75,709,118 | 301,986.20 |
| 19/04/2022 | 3.84 | 3.90 | 3.78 | 3.78 | -0.04 | -1.05 | 15,180,808 | 58,277.83 |
| 18/04/2022 | 3.76 | 3.88 | 3.72 | 3.82 | +0.04 | +1.06 | 18,841,761 | 72,116.71 |
| 12/04/2022 | 3.74 | 3.82 | 3.72 | 3.78 | +0.02 | +0.53 | 23,314,354 | 87,957.73 |
| 11/04/2022 | 3.74 | 3.80 | 3.72 | 3.76 | +0.02 | +0.53 | 32,852,782 | 123,559.27 |
| 08/04/2022 | 3.60 | 3.78 | 3.56 | 3.74 | +0.16 | +4.47 | 35,764,681 | 132,500.13 |
| 07/04/2022 | 3.60 | 3.62 | 3.50 | 3.58 | -0.02 | -0.56 | 12,889,764 | 45,796.33 |
| 05/04/2022 | 3.62 | 3.68 | 3.60 | 3.60 | 0.00 | 0.00 | 8,935,546 | 32,497.28 |
| 04/04/2022 | 3.62 | 3.64 | 3.60 | 3.60 | -0.02 | -0.55 | 4,751,720 | 17,144.24 |
| 01/04/2022 | 3.58 | 3.64 | 3.58 | 3.62 | +0.06 | +1.69 | 4,107,318 | 14,815.87 |
The Information is provided for informative and educational purposes only.
