The Stock Exchange of Thailand - 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)
07/10/2022	2.50	2.52	2.44	2.48	0.00	0.00	1,015,234	2,508.21
06/10/2022	2.48	2.54	2.48	2.48	+0.02	+0.81	1,825,650	4,581.67
05/10/2022	2.48	2.52	2.46	2.46	+0.02	+0.82	2,214,810	5,521.09
04/10/2022	2.38	2.44	2.34	2.44	+0.12	+5.17	1,709,901	4,125.40
03/10/2022	2.32	2.38	2.32	2.32	0.00	0.00	1,067,302	2,496.53
30/09/2022	2.30	2.36	2.30	2.32	+0.02	+0.87	575,500	1,337.25
29/09/2022	2.40	2.40	2.30	2.30	-0.06	-2.54	1,077,927	2,512.53
28/09/2022	2.38	2.38	2.30	2.36	+0.02	+0.85	1,266,536	2,967.17
27/09/2022	2.40	2.46	2.34	2.34	-0.04	-1.68	2,248,200	5,398.51
26/09/2022	2.40	2.44	2.36	2.38	-0.04	-1.65	1,340,527	3,209.57
23/09/2022	2.42	2.46	2.38	2.42	-0.04	-1.63	2,119,852	5,122.00
22/09/2022	2.48	2.50	2.42	2.46	-0.02	-0.81	3,042,720	7,456.78
21/09/2022	2.52	2.54	2.48	2.48	-0.02	-0.80	1,230,670	3,080.66
20/09/2022	2.54	2.56	2.48	2.50	+0.02	+0.81	2,328,462	5,853.93
19/09/2022	2.70	2.70	2.46	2.48	-0.22	-8.15	8,921,454	22,869.85
16/09/2022	2.72	2.76	2.70	2.70	-0.04	-1.46	1,720,020	4,674.41
15/09/2022	2.74	2.82	2.74	2.74	0.00	0.00	5,405,315	15,022.99
14/09/2022	2.68	2.76	2.68	2.74	0.00	0.00	2,019,015	5,478.35
13/09/2022	2.82	2.82	2.68	2.74	-0.06	-2.14	6,216,205	17,019.94
12/09/2022	2.80	2.82	2.76	2.80	0.00	0.00	3,191,507	8,894.22
09/09/2022	2.84	2.90	2.80	2.80	-0.06	-2.10	5,568,478	15,833.12
08/09/2022	2.94	3.04	2.86	2.86	-0.02	-0.69	29,645,704	87,695.08
07/09/2022	2.72	2.88	2.72	2.88	+0.16	+5.88	8,472,721	23,950.82
06/09/2022	2.76	2.78	2.72	2.72	-0.04	-1.45	2,762,604	7,589.50
05/09/2022	2.82	2.86	2.72	2.76	-0.02	-0.72	3,741,411	10,436.58
02/09/2022	2.74	2.82	2.70	2.78	+0.04	+1.46	3,180,015	8,800.49
01/09/2022	2.84	2.86	2.72	2.74	-0.08	-2.84	6,167,320	17,198.53

The Information is provided for informative and educational purposes only.