Companies/Securities in Focus
SIMAT : SIMAT TECHNOLOGIES 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 | 2.64 | 2.68 | 2.62 | 2.66 | +0.04 | +1.53 | 1,366,000 | 3,615.06 |
| 19/05/2022 | 2.54 | 2.64 | 2.54 | 2.62 | -0.04 | -1.50 | 1,943,889 | 5,039.91 |
| 18/05/2022 | 2.66 | 2.70 | 2.62 | 2.66 | +0.06 | +2.31 | 4,959,601 | 13,195.06 |
| 17/05/2022 | 2.48 | 2.62 | 2.48 | 2.60 | +0.12 | +4.84 | 2,417,701 | 6,212.24 |
| 13/05/2022 | 2.50 | 2.52 | 2.42 | 2.48 | 0.00 | 0.00 | 2,926,190 | 7,198.25 |
| 12/05/2022 | 2.62 | 2.64 | 2.46 | 2.48 | -0.16 | -6.06 | 5,373,468 | 13,546.82 |
| 11/05/2022 | 2.60 | 2.72 | 2.58 | 2.64 | +0.04 | +1.54 | 4,259,915 | 11,252.82 |
| 10/05/2022 | 2.42 | 2.62 | 2.42 | 2.60 | +0.16 | +6.56 | 5,444,986 | 13,923.44 |
| 09/05/2022 | 2.60 | 2.60 | 2.38 | 2.44 | -0.14 | -5.43 | 8,208,612 | 20,181.41 |
| 06/05/2022 | 2.56 | 2.62 | 2.52 | 2.58 | 0.00 | 0.00 | 1,889,565 | 4,847.98 |
| 05/05/2022 | 2.68 | 2.72 | 2.56 | 2.58 | -0.06 | -2.27 | 4,082,660 | 10,706.72 |
| 03/05/2022 | 2.78 | 2.78 | 2.64 | 2.64 | -0.14 | -5.04 | 4,649,191 | 12,552.94 |
| 29/04/2022 | 2.74 | 2.90 | 2.74 | 2.78 | +0.04 | +1.46 | 8,608,422 | 24,344.18 |
| 28/04/2022 | 2.68 | 2.74 | 2.62 | 2.74 | +0.08 | +3.01 | 3,641,608 | 9,771.66 |
| 27/04/2022 | 2.68 | 2.72 | 2.64 | 2.66 | -0.04 | -1.48 | 4,088,263 | 10,901.40 |
| 26/04/2022 | 2.86 | 2.88 | 2.68 | 2.70 | -0.12 | -4.26 | 8,718,911 | 23,919.09 |
| 25/04/2022 | 2.82 | 2.88 | 2.82 | 2.82 | -0.02 | -0.70 | 3,026,748 | 8,592.20 |
| 22/04/2022 | 2.88 | 2.90 | 2.84 | 2.84 | -0.02 | -0.70 | 3,280,205 | 9,378.92 |
| 21/04/2022 | 2.94 | 2.94 | 2.86 | 2.86 | -0.02 | -0.69 | 2,977,700 | 8,610.55 |
| 20/04/2022 | 2.98 | 3.00 | 2.88 | 2.88 | -0.08 | -2.70 | 7,071,577 | 20,602.79 |
| 19/04/2022 | 2.98 | 3.06 | 2.96 | 2.96 | 0.00 | 0.00 | 3,068,752 | 9,200.34 |
| 18/04/2022 | 3.00 | 3.04 | 2.94 | 2.96 | -0.02 | -0.67 | 5,490,963 | 16,417.53 |
| 12/04/2022 | 2.90 | 3.00 | 2.88 | 2.98 | +0.08 | +2.76 | 3,025,400 | 8,887.81 |
| 11/04/2022 | 3.10 | 3.12 | 2.86 | 2.90 | -0.20 | -6.45 | 12,457,732 | 37,178.78 |
| 08/04/2022 | 3.14 | 3.18 | 3.10 | 3.10 | -0.06 | -1.90 | 5,601,620 | 17,510.51 |
| 07/04/2022 | 3.30 | 3.30 | 3.14 | 3.16 | -0.14 | -4.24 | 7,904,691 | 25,316.50 |
| 05/04/2022 | 3.38 | 3.46 | 3.30 | 3.30 | -0.06 | -1.79 | 12,801,060 | 43,392.66 |
| 04/04/2022 | 3.48 | 3.48 | 3.34 | 3.36 | -0.08 | -2.33 | 8,727,122 | 29,597.29 |
| 01/04/2022 | 3.32 | 3.52 | 3.30 | 3.44 | +0.06 | +1.78 | 30,732,647 | 105,211.33 |
The Information is provided for informative and educational purposes only.
