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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 28.00 | 28.00 | 26.50 | 26.50 | -1.50 | -5.36 | 459,219 | 12,466.35 |
| 29/06/2022 | 28.25 | 28.25 | 27.75 | 28.00 | -0.25 | -0.88 | 289,201 | 8,098.43 |
| 28/06/2022 | 28.00 | 28.25 | 27.75 | 28.25 | +0.50 | +1.80 | 318,473 | 8,903.95 |
| 27/06/2022 | 27.25 | 28.75 | 27.00 | 27.75 | +1.00 | +3.74 | 1,282,280 | 35,772.87 |
| 24/06/2022 | 26.50 | 27.25 | 26.25 | 26.75 | +0.25 | +0.94 | 309,677 | 8,289.80 |
| 23/06/2022 | 26.50 | 27.00 | 26.25 | 26.50 | 0.00 | 0.00 | 195,835 | 5,195.73 |
| 22/06/2022 | 27.00 | 27.25 | 26.00 | 26.50 | -0.75 | -2.75 | 412,133 | 10,934.30 |
| 21/06/2022 | 27.25 | 27.50 | 26.75 | 27.25 | +0.25 | +0.93 | 210,072 | 5,680.24 |
| 20/06/2022 | 26.50 | 27.25 | 26.25 | 27.00 | +0.50 | +1.89 | 462,472 | 12,378.34 |
| 17/06/2022 | 26.00 | 26.50 | 25.25 | 26.50 | +0.25 | +0.95 | 691,564 | 17,908.09 |
| 16/06/2022 | 26.75 | 28.00 | 26.00 | 26.25 | 0.00 | 0.00 | 1,543,320 | 41,861.97 |
| 15/06/2022 | 26.50 | 27.00 | 25.75 | 26.25 | -0.25 | -0.94 | 830,446 | 21,778.21 |
| 14/06/2022 | 27.00 | 27.50 | 26.25 | 26.50 | -1.00 | -3.64 | 1,645,276 | 44,122.28 |
| 13/06/2022 | 27.25 | 27.75 | 27.00 | 27.50 | -1.00 | -3.51 | 1,061,572 | 29,087.94 |
| 10/06/2022 | 29.25 | 29.75 | 28.25 | 28.50 | -1.00 | -3.39 | 1,790,407 | 51,675.74 |
| 09/06/2022 | 29.75 | 30.25 | 29.25 | 29.50 | -0.25 | -0.84 | 846,092 | 25,013.25 |
| 08/06/2022 | 28.50 | 29.75 | 28.25 | 29.75 | +1.50 | +5.31 | 1,629,679 | 47,405.74 |
| 07/06/2022 | 28.50 | 29.00 | 28.00 | 28.25 | -0.25 | -0.88 | 752,999 | 21,420.12 |
| 06/06/2022 | 29.00 | 29.00 | 28.00 | 28.50 | -0.50 | -1.72 | 1,074,258 | 30,500.44 |
| 02/06/2022 | 29.50 | 29.75 | 28.75 | 29.00 | -0.50 | -1.69 | 1,210,596 | 35,297.16 |
| 01/06/2022 | 29.75 | 30.00 | 29.25 | 29.50 | 0.00 | 0.00 | 1,312,224 | 38,866.03 |
| 31/05/2022 | 30.25 | 30.50 | 29.50 | 29.50 | -0.75 | -2.48 | 1,709,698 | 50,733.18 |
| 30/05/2022 | 30.25 | 30.50 | 29.75 | 30.25 | -0.25 | -0.82 | 657,468 | 19,810.99 |
| 27/05/2022 | 31.00 | 31.00 | 29.50 | 30.50 | 0.00 | 0.00 | 1,315,048 | 39,555.20 |
| 26/05/2022 | 29.50 | 30.75 | 28.50 | 30.50 | +0.75 | +2.52 | 1,409,072 | 41,893.04 |
| 25/05/2022 | 30.50 | 31.00 | 28.50 | 29.75 | -0.75 | -2.46 | 3,219,086 | 94,892.15 |
| 24/05/2022 | 31.50 | 32.00 | 30.25 | 30.50 | -0.50 | -1.61 | 1,351,022 | 41,817.73 |
| 23/05/2022 | 31.50 | 31.75 | 31.00 | 31.00 | 0.00 | 0.00 | 444,890 | 13,835.19 |
| 20/05/2022 | 32.00 | 32.25 | 30.75 | 31.00 | -0.50 | -1.59 | 737,487 | 23,219.75 |
| 19/05/2022 | 32.00 | 32.00 | 31.25 | 31.50 | -1.00 | -3.08 | 365,973 | 11,593.04 |
| 18/05/2022 | 32.50 | 32.75 | 32.00 | 32.50 | +0.25 | +0.78 | 236,253 | 7,664.25 |
| 17/05/2022 | 31.00 | 33.25 | 31.00 | 32.25 | +1.75 | +5.74 | 1,461,110 | 47,367.63 |
| 13/05/2022 | 33.50 | 33.50 | 30.50 | 30.50 | -3.50 | -10.29 | 3,503,073 | 110,380.00 |
| 12/05/2022 | 35.75 | 35.75 | 33.75 | 34.00 | -1.75 | -4.90 | 1,428,841 | 49,245.80 |
| 11/05/2022 | 37.00 | 37.00 | 35.25 | 35.75 | -1.25 | -3.38 | 556,397 | 19,885.64 |
| 10/05/2022 | 35.50 | 37.00 | 35.00 | 37.00 | +1.25 | +3.50 | 681,343 | 24,461.36 |
| 09/05/2022 | 37.25 | 37.50 | 35.75 | 35.75 | -1.75 | -4.67 | 699,470 | 25,569.53 |
| 06/05/2022 | 37.00 | 38.25 | 37.00 | 37.50 | -0.50 | -1.32 | 734,061 | 27,574.89 |
| 05/05/2022 | 39.75 | 39.75 | 38.00 | 38.00 | -1.50 | -3.80 | 490,442 | 18,917.02 |
| 03/05/2022 | 40.25 | 40.50 | 38.50 | 39.50 | -1.25 | -3.07 | 464,061 | 18,456.38 |
The Information is provided for informative and educational purposes only.
