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) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2022 | 29.75 | 30.00 | 28.75 | 29.25 | -0.75 | -2.50 | 1,465,975 | 42,970.68 |
| 30/08/2022 | 29.50 | 30.50 | 29.00 | 30.00 | +0.75 | +2.56 | 1,001,258 | 29,930.12 |
| 29/08/2022 | 29.00 | 29.75 | 29.00 | 29.25 | -0.75 | -2.50 | 437,145 | 12,833.06 |
| 26/08/2022 | 30.00 | 30.50 | 29.50 | 30.00 | 0.00 | 0.00 | 819,195 | 24,545.38 |
| 25/08/2022 | 29.75 | 30.25 | 29.50 | 30.00 | +0.50 | +1.69 | 1,035,003 | 30,910.49 |
| 24/08/2022 | 29.00 | 29.75 | 28.50 | 29.50 | +0.50 | +1.72 | 1,059,406 | 30,938.60 |
| 23/08/2022 | 28.00 | 29.00 | 28.00 | 29.00 | +0.75 | +2.65 | 349,700 | 9,988.50 |
| 22/08/2022 | 29.25 | 29.50 | 28.00 | 28.25 | -1.25 | -4.24 | 1,491,858 | 42,657.23 |
| 19/08/2022 | 29.25 | 29.50 | 29.25 | 29.50 | +0.50 | +1.72 | 373,128 | 10,958.04 |
| 18/08/2022 | 29.25 | 29.25 | 28.75 | 29.00 | -0.25 | -0.85 | 519,531 | 15,061.65 |
| 17/08/2022 | 30.00 | 30.00 | 28.75 | 29.25 | -0.50 | -1.68 | 1,314,168 | 38,330.37 |
| 16/08/2022 | 30.25 | 30.50 | 29.50 | 29.75 | -0.50 | -1.65 | 1,081,111 | 32,433.49 |
| 15/08/2022 | 28.50 | 30.75 | 28.50 | 30.25 | +1.50 | +5.22 | 2,284,174 | 68,561.99 |
| 11/08/2022 | 29.50 | 29.50 | 28.00 | 28.75 | -0.75 | -2.54 | 806,857 | 23,077.42 |
| 10/08/2022 | 28.75 | 29.75 | 28.00 | 29.50 | +1.00 | +3.51 | 1,596,736 | 46,405.60 |
| 09/08/2022 | 28.75 | 28.75 | 28.25 | 28.50 | -0.25 | -0.87 | 298,325 | 8,483.64 |
| 08/08/2022 | 29.25 | 29.25 | 28.50 | 28.75 | -0.25 | -0.86 | 1,046,331 | 30,146.43 |
| 05/08/2022 | 27.75 | 30.75 | 27.75 | 29.00 | +1.50 | +5.45 | 2,882,630 | 84,600.33 |
| 04/08/2022 | 27.50 | 28.25 | 27.50 | 27.50 | 0.00 | 0.00 | 350,723 | 9,731.74 |
| 03/08/2022 | 27.25 | 27.75 | 27.00 | 27.50 | 0.00 | 0.00 | 208,756 | 5,703.85 |
| 02/08/2022 | 28.25 | 28.25 | 27.00 | 27.50 | -0.75 | -2.65 | 874,227 | 24,116.72 |
| 01/08/2022 | 28.25 | 29.00 | 28.00 | 28.25 | 0.00 | 0.00 | 838,816 | 23,889.11 |
| 27/07/2022 | 27.50 | 28.75 | 27.25 | 28.25 | +0.25 | +0.89 | 541,216 | 15,173.95 |
| 26/07/2022 | 29.00 | 29.00 | 28.00 | 28.00 | -0.75 | -2.61 | 481,051 | 13,643.64 |
| 25/07/2022 | 28.50 | 29.00 | 27.50 | 28.75 | +0.25 | +0.88 | 627,200 | 17,855.89 |
| 22/07/2022 | 26.75 | 28.75 | 26.50 | 28.50 | +1.75 | +6.54 | 690,501 | 19,063.55 |
| 21/07/2022 | 26.25 | 26.75 | 25.75 | 26.75 | +0.50 | +1.90 | 304,125 | 7,966.26 |
| 20/07/2022 | 26.50 | 26.50 | 26.00 | 26.25 | +0.25 | +0.96 | 215,732 | 5,682.44 |
| 19/07/2022 | 26.75 | 26.75 | 25.50 | 26.00 | -0.75 | -2.80 | 484,809 | 12,561.41 |
| 18/07/2022 | 27.00 | 27.50 | 26.50 | 26.75 | 0.00 | 0.00 | 356,704 | 9,592.83 |
| 15/07/2022 | 26.25 | 27.00 | 26.00 | 26.75 | +0.50 | +1.90 | 452,909 | 12,058.99 |
| 14/07/2022 | 27.00 | 27.25 | 25.75 | 26.25 | -0.75 | -2.78 | 568,779 | 15,088.60 |
| 12/07/2022 | 26.50 | 27.50 | 26.50 | 27.00 | +0.50 | +1.89 | 694,802 | 18,825.65 |
| 11/07/2022 | 26.25 | 26.75 | 26.25 | 26.50 | +0.25 | +0.95 | 205,956 | 5,457.45 |
| 08/07/2022 | 26.50 | 27.00 | 26.00 | 26.25 | 0.00 | 0.00 | 178,800 | 4,719.15 |
| 07/07/2022 | 26.00 | 26.50 | 25.50 | 26.25 | +0.25 | +0.96 | 267,800 | 6,978.32 |
| 06/07/2022 | 26.25 | 26.50 | 25.25 | 26.00 | -0.25 | -0.95 | 608,100 | 15,686.74 |
| 05/07/2022 | 27.25 | 27.25 | 25.25 | 26.25 | -0.75 | -2.78 | 754,588 | 19,841.07 |
| 04/07/2022 | 27.25 | 27.50 | 26.75 | 27.00 | -0.75 | -2.70 | 190,430 | 5,152.47 |
| 01/07/2022 | 26.50 | 27.75 | 26.25 | 27.75 | +1.25 | +4.72 | 274,959 | 7,416.68 |
The Information is provided for informative and educational purposes only.
