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) |
|---|---|---|---|---|---|---|---|---|
| 05/07/2022 | 42.00 | 42.25 | 38.75 | 39.00 | -3.00 | -7.14 | 9,445,962 | 376,810.18 |
| 04/07/2022 | 44.00 | 44.25 | 41.75 | 42.00 | -2.50 | -5.62 | 6,680,922 | 285,535.01 |
| 01/07/2022 | 44.25 | 45.00 | 43.50 | 44.50 | +0.25 | +0.56 | 2,035,546 | 90,250.72 |
| 30/06/2022 | 47.50 | 47.75 | 43.50 | 44.25 | -3.25 | -6.84 | 8,281,538 | 374,392.25 |
| 29/06/2022 | 48.25 | 48.25 | 47.25 | 47.50 | -0.75 | -1.55 | 2,222,317 | 105,783.27 |
| 28/06/2022 | 48.50 | 48.75 | 48.00 | 48.25 | -0.25 | -0.52 | 2,040,333 | 98,716.43 |
| 27/06/2022 | 48.50 | 49.25 | 48.00 | 48.50 | +1.00 | +2.11 | 3,927,395 | 190,841.84 |
| 24/06/2022 | 47.25 | 48.00 | 46.75 | 47.50 | +1.00 | +2.15 | 2,319,923 | 109,665.15 |
| 23/06/2022 | 47.25 | 47.25 | 46.50 | 46.50 | -0.25 | -0.53 | 2,619,365 | 122,680.13 |
| 22/06/2022 | 48.00 | 48.00 | 46.75 | 46.75 | -1.75 | -3.61 | 1,779,901 | 84,012.79 |
| 21/06/2022 | 47.00 | 48.50 | 47.00 | 48.50 | +2.00 | +4.30 | 2,249,602 | 107,732.64 |
| 20/06/2022 | 48.00 | 49.00 | 46.25 | 46.50 | -2.25 | -4.62 | 3,894,107 | 182,691.99 |
| 17/06/2022 | 47.25 | 48.75 | 46.25 | 48.75 | +1.00 | +2.09 | 6,608,323 | 315,859.93 |
| 16/06/2022 | 49.25 | 50.00 | 47.50 | 47.75 | -1.25 | -2.55 | 5,631,471 | 272,029.78 |
| 15/06/2022 | 49.25 | 49.50 | 48.00 | 49.00 | 0.00 | 0.00 | 3,924,549 | 191,156.72 |
| 14/06/2022 | 48.75 | 49.75 | 48.50 | 49.00 | +0.25 | +0.51 | 1,773,171 | 87,183.02 |
| 13/06/2022 | 49.00 | 49.50 | 48.75 | 48.75 | -1.50 | -2.99 | 2,260,499 | 110,784.75 |
| 10/06/2022 | 49.25 | 50.50 | 49.25 | 50.25 | +0.75 | +1.52 | 2,147,371 | 107,200.65 |
| 09/06/2022 | 50.00 | 50.50 | 49.50 | 49.50 | -0.75 | -1.49 | 2,354,062 | 117,470.02 |
| 08/06/2022 | 50.75 | 51.00 | 50.00 | 50.25 | 0.00 | 0.00 | 1,707,484 | 85,941.41 |
| 07/06/2022 | 52.00 | 52.00 | 50.00 | 50.25 | -1.75 | -3.37 | 2,578,782 | 130,766.98 |
| 06/06/2022 | 51.75 | 52.25 | 50.75 | 52.00 | +0.50 | +0.97 | 1,487,309 | 76,672.75 |
| 02/06/2022 | 51.50 | 52.00 | 51.25 | 51.50 | -0.25 | -0.48 | 1,733,433 | 89,548.98 |
| 01/06/2022 | 52.75 | 53.50 | 51.75 | 51.75 | -1.00 | -1.90 | 5,250,845 | 276,822.18 |
The Information is provided for informative and educational purposes only.
