Companies/Securities in Focus
SOLAR : SOLARTRON 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) |
|---|---|---|---|---|---|---|---|---|
| 29/09/2022 | 1.12 | 1.12 | 1.06 | 1.06 | -0.04 | -3.64 | 11,823,714 | 12,843.35 |
| 28/09/2022 | 1.14 | 1.14 | 1.09 | 1.10 | -0.04 | -3.51 | 8,021,446 | 8,869.27 |
| 27/09/2022 | 1.15 | 1.16 | 1.13 | 1.14 | 0.00 | 0.00 | 5,337,871 | 6,107.70 |
| 26/09/2022 | 1.13 | 1.15 | 1.13 | 1.14 | 0.00 | 0.00 | 3,521,122 | 4,013.46 |
| 23/09/2022 | 1.15 | 1.16 | 1.14 | 1.14 | -0.01 | -0.87 | 3,422,207 | 3,931.35 |
| 22/09/2022 | 1.13 | 1.15 | 1.12 | 1.15 | +0.03 | +2.68 | 3,415,770 | 3,883.08 |
| 21/09/2022 | 1.14 | 1.15 | 1.12 | 1.12 | -0.01 | -0.88 | 3,200,501 | 3,613.80 |
| 20/09/2022 | 1.14 | 1.14 | 1.12 | 1.13 | +0.01 | +0.89 | 4,174,865 | 4,743.41 |
| 19/09/2022 | 1.15 | 1.15 | 1.12 | 1.12 | -0.01 | -0.88 | 2,601,851 | 2,949.99 |
| 16/09/2022 | 1.17 | 1.17 | 1.11 | 1.13 | -0.04 | -3.42 | 9,776,004 | 11,107.83 |
| 15/09/2022 | 1.19 | 1.19 | 1.16 | 1.17 | -0.01 | -0.85 | 4,697,201 | 5,532.87 |
| 14/09/2022 | 1.15 | 1.19 | 1.15 | 1.18 | 0.00 | 0.00 | 6,894,350 | 8,088.45 |
| 13/09/2022 | 1.19 | 1.21 | 1.17 | 1.18 | -0.01 | -0.84 | 17,981,404 | 21,320.65 |
| 12/09/2022 | 1.16 | 1.19 | 1.15 | 1.19 | +0.04 | +3.48 | 11,719,429 | 13,767.92 |
| 09/09/2022 | 1.14 | 1.16 | 1.14 | 1.15 | +0.01 | +0.88 | 5,212,621 | 5,992.89 |
| 08/09/2022 | 1.16 | 1.19 | 1.14 | 1.14 | -0.02 | -1.72 | 25,851,381 | 30,109.15 |
| 07/09/2022 | 1.16 | 1.17 | 1.14 | 1.16 | -0.01 | -0.85 | 6,605,592 | 7,627.90 |
| 06/09/2022 | 1.14 | 1.18 | 1.14 | 1.17 | +0.04 | +3.54 | 13,522,805 | 15,669.75 |
| 05/09/2022 | 1.17 | 1.18 | 1.12 | 1.13 | -0.04 | -3.42 | 15,412,153 | 17,681.88 |
| 02/09/2022 | 1.12 | 1.18 | 1.12 | 1.17 | +0.06 | +5.41 | 45,592,715 | 52,514.04 |
| 01/09/2022 | 1.11 | 1.12 | 1.09 | 1.11 | 0.00 | 0.00 | 6,038,707 | 6,654.69 |
| 31/08/2022 | 1.12 | 1.14 | 1.10 | 1.11 | -0.01 | -0.89 | 10,669,498 | 11,978.03 |
| 30/08/2022 | 1.10 | 1.14 | 1.10 | 1.12 | +0.02 | +1.82 | 7,852,752 | 8,783.19 |
| 29/08/2022 | 1.08 | 1.11 | 1.07 | 1.10 | 0.00 | 0.00 | 3,565,606 | 3,900.19 |
| 26/08/2022 | 1.10 | 1.12 | 1.09 | 1.10 | 0.00 | 0.00 | 5,891,001 | 6,490.67 |
| 25/08/2022 | 1.09 | 1.11 | 1.09 | 1.10 | +0.01 | +0.92 | 2,282,500 | 2,514.02 |
| 24/08/2022 | 1.12 | 1.13 | 1.08 | 1.09 | -0.02 | -1.80 | 9,957,335 | 10,971.29 |
| 23/08/2022 | 1.10 | 1.13 | 1.10 | 1.11 | 0.00 | 0.00 | 4,710,500 | 5,251.64 |
| 22/08/2022 | 1.12 | 1.13 | 1.10 | 1.11 | -0.01 | -0.89 | 5,623,017 | 6,271.18 |
| 19/08/2022 | 1.13 | 1.16 | 1.11 | 1.12 | -0.01 | -0.88 | 11,537,235 | 13,096.97 |
| 18/08/2022 | 1.12 | 1.13 | 1.11 | 1.13 | +0.02 | +1.80 | 5,449,605 | 6,103.15 |
| 17/08/2022 | 1.10 | 1.12 | 1.10 | 1.11 | 0.00 | 0.00 | 3,733,200 | 4,145.31 |
| 16/08/2022 | 1.12 | 1.13 | 1.09 | 1.11 | -0.02 | -1.77 | 7,791,989 | 8,659.25 |
| 15/08/2022 | 1.12 | 1.14 | 1.11 | 1.13 | +0.01 | +0.89 | 6,991,089 | 7,875.35 |
| 11/08/2022 | 1.13 | 1.14 | 1.12 | 1.12 | 0.00 | 0.00 | 4,270,320 | 4,808.03 |
| 10/08/2022 | 1.14 | 1.14 | 1.12 | 1.12 | -0.02 | -1.75 | 5,366,718 | 6,037.80 |
| 09/08/2022 | 1.12 | 1.16 | 1.11 | 1.14 | +0.02 | +1.79 | 14,459,213 | 16,526.65 |
| 08/08/2022 | 1.13 | 1.14 | 1.11 | 1.12 | 0.00 | 0.00 | 3,364,703 | 3,777.47 |
| 05/08/2022 | 1.14 | 1.14 | 1.11 | 1.12 | 0.00 | 0.00 | 3,586,884 | 4,040.32 |
| 04/08/2022 | 1.12 | 1.14 | 1.11 | 1.12 | 0.00 | 0.00 | 5,025,262 | 5,666.87 |
| 03/08/2022 | 1.12 | 1.13 | 1.11 | 1.12 | +0.01 | +0.90 | 3,154,277 | 3,528.43 |
| 02/08/2022 | 1.14 | 1.14 | 1.11 | 1.11 | -0.02 | -1.77 | 4,270,400 | 4,800.89 |
| 01/08/2022 | 1.11 | 1.16 | 1.11 | 1.13 | +0.03 | +2.73 | 11,540,239 | 13,136.80 |
The Information is provided for informative and educational purposes only.
