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) |
|---|---|---|---|---|---|---|---|---|
| 29/04/2022 | 39.50 | 41.00 | 39.50 | 40.75 | +1.50 | +3.82 | 501,863 | 20,094.41 |
| 28/04/2022 | 38.75 | 39.50 | 38.50 | 39.25 | +0.50 | +1.29 | 839,969 | 32,886.07 |
| 27/04/2022 | 38.75 | 39.50 | 38.75 | 38.75 | -0.25 | -0.64 | 508,979 | 19,805.78 |
| 26/04/2022 | 40.00 | 40.25 | 38.50 | 39.00 | -1.00 | -2.50 | 547,207 | 21,430.38 |
| 25/04/2022 | 40.00 | 40.50 | 39.50 | 40.00 | 0.00 | 0.00 | 990,230 | 39,561.32 |
| 22/04/2022 | 40.00 | 40.75 | 40.00 | 40.00 | -0.25 | -0.62 | 238,880 | 9,638.81 |
| 21/04/2022 | 41.25 | 41.25 | 40.25 | 40.25 | -1.00 | -2.42 | 559,056 | 22,721.21 |
| 20/04/2022 | 41.00 | 41.50 | 40.50 | 41.25 | +0.50 | +1.23 | 551,421 | 22,603.14 |
| 19/04/2022 | 40.50 | 41.25 | 40.50 | 40.75 | +0.25 | +0.62 | 487,110 | 19,947.58 |
| 18/04/2022 | 40.75 | 40.75 | 39.75 | 40.50 | -0.25 | -0.61 | 280,727 | 11,303.77 |
| 12/04/2022 | 40.00 | 41.00 | 40.00 | 40.75 | +0.75 | +1.88 | 835,070 | 33,773.48 |
| 11/04/2022 | 41.00 | 41.25 | 39.00 | 40.00 | -1.75 | -4.19 | 1,402,365 | 56,639.99 |
| 08/04/2022 | 42.50 | 44.00 | 41.75 | 41.75 | -0.75 | -1.76 | 1,913,420 | 82,336.47 |
| 07/04/2022 | 42.00 | 42.50 | 40.50 | 42.50 | 0.00 | 0.00 | 892,017 | 37,186.44 |
| 05/04/2022 | 41.25 | 43.00 | 41.25 | 42.50 | +1.50 | +3.66 | 1,796,307 | 75,798.03 |
| 04/04/2022 | 40.50 | 41.00 | 40.00 | 41.00 | +0.75 | +1.86 | 463,387 | 18,762.33 |
| 01/04/2022 | 40.75 | 41.25 | 40.00 | 40.25 | 0.00 | 0.00 | 909,602 | 36,995.39 |
| 31/03/2022 | 40.75 | 41.50 | 39.50 | 40.25 | +0.25 | +0.62 | 1,164,916 | 47,187.45 |
| 30/03/2022 | 39.00 | 40.75 | 38.75 | 40.00 | +1.25 | +3.23 | 1,488,293 | 59,802.35 |
| 29/03/2022 | 37.75 | 38.75 | 37.25 | 38.75 | +1.50 | +4.03 | 251,576 | 9,570.50 |
| 28/03/2022 | 37.75 | 38.00 | 37.00 | 37.25 | -1.00 | -2.61 | 383,601 | 14,363.44 |
| 25/03/2022 | 39.00 | 39.00 | 38.00 | 38.25 | -0.50 | -1.29 | 156,703 | 6,007.22 |
| 24/03/2022 | 38.75 | 38.75 | 37.75 | 38.75 | +0.25 | +0.65 | 240,837 | 9,234.32 |
| 23/03/2022 | 38.00 | 39.00 | 38.00 | 38.50 | +0.75 | +1.99 | 161,022 | 6,205.40 |
| 22/03/2022 | 38.50 | 38.50 | 37.75 | 37.75 | -0.75 | -1.95 | 149,523 | 5,692.81 |
| 21/03/2022 | 38.75 | 40.00 | 37.50 | 38.50 | 0.00 | 0.00 | 704,953 | 27,357.72 |
| 18/03/2022 | 38.50 | 39.00 | 37.50 | 38.50 | +0.50 | +1.32 | 157,106 | 6,029.86 |
| 17/03/2022 | 38.25 | 38.75 | 37.75 | 38.00 | 0.00 | 0.00 | 1,079,840 | 41,359.56 |
| 16/03/2022 | 36.75 | 38.50 | 36.75 | 38.00 | +1.25 | +3.40 | 628,306 | 23,809.31 |
| 15/03/2022 | 36.75 | 37.00 | 36.25 | 36.75 | +0.50 | +1.38 | 391,018 | 14,346.29 |
| 14/03/2022 | 37.25 | 37.25 | 36.00 | 36.25 | -0.75 | -2.03 | 521,059 | 18,999.08 |
| 11/03/2022 | 37.00 | 37.50 | 36.50 | 37.00 | 0.00 | 0.00 | 258,026 | 9,550.42 |
| 10/03/2022 | 38.00 | 38.00 | 36.75 | 37.00 | -0.75 | -1.99 | 482,573 | 17,878.39 |
| 09/03/2022 | 36.50 | 37.75 | 36.25 | 37.75 | +1.50 | +4.14 | 687,502 | 25,403.75 |
| 08/03/2022 | 37.00 | 37.50 | 35.50 | 36.25 | -0.75 | -2.03 | 1,134,309 | 41,391.24 |
| 07/03/2022 | 38.00 | 38.75 | 36.50 | 37.00 | -1.75 | -4.52 | 1,009,088 | 37,703.33 |
| 04/03/2022 | 39.75 | 39.75 | 38.25 | 38.75 | -1.25 | -3.12 | 811,541 | 31,743.45 |
| 03/03/2022 | 39.75 | 40.50 | 39.50 | 40.00 | +0.50 | +1.27 | 575,279 | 23,048.45 |
| 02/03/2022 | 40.00 | 40.25 | 39.25 | 39.50 | -0.50 | -1.25 | 405,428 | 16,071.21 |
| 01/03/2022 | 39.50 | 40.00 | 39.25 | 40.00 | 0.00 | 0.00 | 368,108 | 14,656.17 |
The Information is provided for informative and educational purposes only.
