Companies/Securities in Focus
SIS : SIS DISTRIBUTION (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) |
|---|---|---|---|---|---|---|---|---|
| 29/11/2022 | 25.25 | 27.00 | 25.25 | 26.50 | +1.00 | +3.92 | 373,094 | 9,838.79 |
| 28/11/2022 | 26.00 | 26.50 | 25.25 | 25.50 | -0.50 | -1.92 | 159,034 | 4,068.89 |
| 25/11/2022 | 25.50 | 26.50 | 25.50 | 26.00 | +0.25 | +0.97 | 177,041 | 4,632.14 |
| 24/11/2022 | 26.25 | 26.25 | 25.00 | 25.75 | -0.25 | -0.96 | 399,706 | 10,202.79 |
| 23/11/2022 | 26.50 | 26.50 | 26.00 | 26.00 | 0.00 | 0.00 | 120,901 | 3,152.00 |
| 22/11/2022 | 26.75 | 26.75 | 26.00 | 26.00 | -0.75 | -2.80 | 129,179 | 3,395.77 |
| 21/11/2022 | 27.00 | 27.00 | 26.50 | 26.75 | 0.00 | 0.00 | 138,708 | 3,704.59 |
| 18/11/2022 | 26.50 | 27.00 | 26.25 | 26.75 | +0.25 | +0.94 | 64,423 | 1,716.57 |
| 17/11/2022 | 27.00 | 27.25 | 26.50 | 26.50 | -0.75 | -2.75 | 103,911 | 2,778.60 |
| 16/11/2022 | 27.00 | 27.50 | 26.75 | 27.25 | +0.50 | +1.87 | 312,206 | 8,463.19 |
| 15/11/2022 | 27.00 | 27.25 | 26.50 | 26.75 | -0.25 | -0.93 | 169,100 | 4,552.52 |
| 14/11/2022 | 26.50 | 27.25 | 26.25 | 27.00 | +0.25 | +0.93 | 160,806 | 4,273.59 |
| 11/11/2022 | 26.75 | 27.25 | 26.50 | 26.75 | +0.50 | +1.90 | 214,513 | 5,750.97 |
| 10/11/2022 | 25.75 | 26.50 | 25.75 | 26.25 | +0.25 | +0.96 | 76,106 | 1,988.16 |
| 09/11/2022 | 26.75 | 26.75 | 26.00 | 26.00 | -0.75 | -2.80 | 98,034 | 2,566.74 |
| 08/11/2022 | 27.00 | 27.00 | 26.25 | 26.75 | 0.00 | 0.00 | 89,628 | 2,381.51 |
| 07/11/2022 | 27.75 | 27.75 | 26.75 | 26.75 | -0.75 | -2.73 | 177,113 | 4,803.48 |
| 04/11/2022 | 26.75 | 27.50 | 26.50 | 27.50 | +0.75 | +2.80 | 457,090 | 12,425.69 |
| 03/11/2022 | 26.75 | 27.00 | 26.25 | 26.75 | +0.25 | +0.94 | 56,704 | 1,508.43 |
| 02/11/2022 | 26.75 | 27.00 | 26.50 | 26.50 | +0.25 | +0.95 | 122,644 | 3,275.63 |
| 01/11/2022 | 26.00 | 26.75 | 26.00 | 26.25 | +0.25 | +0.96 | 155,646 | 4,109.42 |
| 31/10/2022 | 25.75 | 26.25 | 25.25 | 26.00 | +0.25 | +0.97 | 243,801 | 6,314.25 |
| 28/10/2022 | 26.00 | 26.00 | 25.25 | 25.75 | -0.25 | -0.96 | 225,913 | 5,769.09 |
| 27/10/2022 | 25.75 | 26.25 | 25.50 | 26.00 | +0.50 | +1.96 | 92,013 | 2,389.99 |
| 26/10/2022 | 25.50 | 25.75 | 25.25 | 25.50 | -0.25 | -0.97 | 119,934 | 3,052.26 |
| 25/10/2022 | 25.75 | 26.00 | 25.50 | 25.75 | -0.25 | -0.96 | 143,468 | 3,685.17 |
| 21/10/2022 | 26.25 | 26.50 | 25.75 | 26.00 | -0.25 | -0.95 | 155,176 | 4,040.24 |
| 20/10/2022 | 25.50 | 26.50 | 25.25 | 26.25 | +0.75 | +2.94 | 274,793 | 7,127.80 |
| 19/10/2022 | 25.50 | 25.75 | 25.50 | 25.50 | +0.25 | +0.99 | 138,509 | 3,540.77 |
| 18/10/2022 | 24.70 | 25.50 | 24.60 | 25.25 | +0.65 | +2.64 | 290,052 | 7,346.61 |
| 17/10/2022 | 23.90 | 24.60 | 23.80 | 24.60 | +0.70 | +2.93 | 392,206 | 9,497.83 |
| 12/10/2022 | 24.20 | 24.60 | 23.80 | 23.90 | -0.40 | -1.65 | 351,221 | 8,427.79 |
| 11/10/2022 | 24.70 | 24.70 | 24.10 | 24.30 | -0.30 | -1.22 | 265,313 | 6,462.98 |
| 10/10/2022 | 24.80 | 24.90 | 23.80 | 24.60 | -0.40 | -1.60 | 1,007,179 | 24,441.69 |
| 07/10/2022 | 26.75 | 26.75 | 25.00 | 25.00 | -1.25 | -4.76 | 619,843 | 15,885.68 |
| 06/10/2022 | 26.00 | 26.50 | 26.00 | 26.25 | +0.25 | +0.96 | 207,268 | 5,476.09 |
| 05/10/2022 | 25.50 | 26.50 | 25.50 | 26.00 | +0.75 | +2.97 | 641,652 | 16,773.32 |
| 04/10/2022 | 25.00 | 25.50 | 24.80 | 25.25 | +0.65 | +2.64 | 299,000 | 7,508.76 |
| 03/10/2022 | 25.50 | 26.00 | 24.50 | 24.60 | -0.90 | -3.53 | 955,755 | 23,809.73 |
The Information is provided for informative and educational purposes only.
