Companies/Securities in Focus
SINGER : SINGER THAILAND 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) |
|---|---|---|---|---|---|---|---|---|
| 18/05/2022 | 51.50 | 52.00 | 50.50 | 51.50 | -0.25 | -0.48 | 3,836,259 | 196,726.36 |
| 17/05/2022 | 50.00 | 52.00 | 49.50 | 51.75 | +2.25 | +4.55 | 7,674,542 | 390,408.46 |
| 13/05/2022 | 48.00 | 50.00 | 47.25 | 49.50 | +2.50 | +5.32 | 9,190,163 | 446,168.27 |
| 12/05/2022 | 51.25 | 51.50 | 47.00 | 47.00 | -5.50 | -10.48 | 15,567,090 | 755,483.95 |
| 11/05/2022 | 52.75 | 53.50 | 51.50 | 52.50 | -1.00 | -1.87 | 4,730,240 | 248,200.12 |
| 10/05/2022 | 48.50 | 54.50 | 48.25 | 53.50 | +5.00 | +10.31 | 7,763,662 | 401,392.25 |
| 09/05/2022 | 49.25 | 50.25 | 48.00 | 48.50 | -2.25 | -4.43 | 4,432,133 | 217,037.83 |
| 06/05/2022 | 49.75 | 51.25 | 49.25 | 50.75 | -1.00 | -1.93 | 4,871,471 | 245,749.39 |
| 05/05/2022 | 55.00 | 55.00 | 51.75 | 51.75 | -3.50 | -6.33 | 5,621,176 | 299,129.68 |
| 03/05/2022 | 57.50 | 57.50 | 55.00 | 55.25 | -2.25 | -3.91 | 3,231,115 | 180,251.79 |
| 29/04/2022 | 57.25 | 57.75 | 56.75 | 57.50 | -0.25 | -0.43 | 1,447,994 | 82,976.02 |
| 28/04/2022 | 58.00 | 58.00 | 57.25 | 57.75 | 0.00 | 0.00 | 1,337,690 | 77,180.49 |
| 27/04/2022 | 58.00 | 58.00 | 57.00 | 57.75 | -0.25 | -0.43 | 1,744,850 | 100,445.92 |
| 26/04/2022 | 59.00 | 59.25 | 57.50 | 58.00 | -0.75 | -1.28 | 3,730,254 | 217,475.15 |
| 25/04/2022 | 57.75 | 58.75 | 56.75 | 58.75 | +0.75 | +1.29 | 3,582,676 | 208,089.29 |
| 22/04/2022 | 56.00 | 58.25 | 56.00 | 58.00 | +1.75 | +3.11 | 6,084,785 | 350,097.66 |
| 21/04/2022 | 54.50 | 56.50 | 54.25 | 56.25 | +2.25 | +4.17 | 5,095,635 | 284,486.34 |
| 20/04/2022 | 56.00 | 56.25 | 53.25 | 54.00 | -1.75 | -3.14 | 4,245,994 | 230,984.31 |
| 19/04/2022 | 55.00 | 56.50 | 54.75 | 55.75 | +0.75 | +1.36 | 2,002,162 | 111,519.36 |
| 18/04/2022 | 55.50 | 55.75 | 54.75 | 55.00 | -1.75 | -3.08 | 2,387,980 | 131,997.83 |
| 12/04/2022 | 54.00 | 56.75 | 54.00 | 56.75 | +2.50 | +4.61 | 6,226,979 | 348,640.10 |
| 11/04/2022 | 54.75 | 55.25 | 53.75 | 54.25 | -0.50 | -0.91 | 2,206,161 | 119,914.33 |
| 08/04/2022 | 55.50 | 55.75 | 54.25 | 54.75 | -0.50 | -0.90 | 1,655,761 | 91,038.25 |
| 07/04/2022 | 55.50 | 55.75 | 54.25 | 55.25 | -0.50 | -0.90 | 3,174,327 | 174,352.65 |
| 05/04/2022 | 56.25 | 56.75 | 55.25 | 55.75 | +0.25 | +0.45 | 5,422,942 | 303,770.59 |
| 04/04/2022 | 54.75 | 56.00 | 54.25 | 55.50 | +0.75 | +1.37 | 5,661,997 | 313,267.36 |
| 01/04/2022 | 53.75 | 55.00 | 53.50 | 54.75 | +0.75 | +1.39 | 4,273,078 | 232,199.18 |
The Information is provided for informative and educational purposes only.
