Companies/Securities in Focus
SPA : SIAM WELLNESS GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 24/05/2022 | 8.05 | 8.10 | 7.95 | 7.95 | -0.10 | -1.24 | 2,210,943 | 17,665.20 |
| 23/05/2022 | 8.10 | 8.20 | 7.90 | 8.05 | +0.10 | +1.26 | 6,870,004 | 55,535.85 |
| 20/05/2022 | 7.75 | 8.00 | 7.75 | 7.95 | +0.35 | +4.61 | 5,847,601 | 46,248.57 |
| 19/05/2022 | 7.55 | 7.75 | 7.55 | 7.60 | -0.10 | -1.30 | 1,138,821 | 8,710.53 |
| 18/05/2022 | 7.50 | 7.70 | 7.50 | 7.70 | +0.15 | +1.99 | 1,578,825 | 12,053.91 |
| 17/05/2022 | 7.35 | 7.65 | 7.35 | 7.55 | +0.20 | +2.72 | 1,132,684 | 8,552.65 |
| 13/05/2022 | 7.40 | 7.45 | 7.20 | 7.35 | +0.20 | +2.80 | 1,960,000 | 14,396.86 |
| 12/05/2022 | 7.50 | 7.50 | 7.15 | 7.15 | -0.35 | -4.67 | 3,812,958 | 27,842.32 |
| 11/05/2022 | 7.95 | 7.95 | 7.35 | 7.50 | -0.40 | -5.06 | 5,286,414 | 39,998.20 |
| 10/05/2022 | 8.15 | 8.15 | 7.75 | 7.90 | -0.35 | -4.24 | 3,983,559 | 31,558.08 |
| 09/05/2022 | 8.10 | 8.30 | 7.90 | 8.25 | +0.15 | +1.85 | 7,779,701 | 63,234.16 |
| 06/05/2022 | 7.80 | 8.10 | 7.65 | 8.10 | +0.25 | +3.18 | 5,091,951 | 40,160.96 |
| 05/05/2022 | 7.75 | 8.05 | 7.75 | 7.85 | +0.10 | +1.29 | 5,364,227 | 42,478.93 |
| 03/05/2022 | 7.95 | 7.95 | 7.75 | 7.75 | -0.20 | -2.52 | 1,906,131 | 14,891.22 |
| 29/04/2022 | 7.85 | 8.00 | 7.85 | 7.95 | +0.05 | +0.63 | 3,645,885 | 28,938.14 |
| 28/04/2022 | 7.75 | 8.00 | 7.75 | 7.90 | +0.25 | +3.27 | 6,111,411 | 48,194.36 |
| 27/04/2022 | 7.75 | 7.75 | 7.65 | 7.65 | -0.15 | -1.92 | 1,992,718 | 15,283.78 |
| 26/04/2022 | 7.85 | 7.90 | 7.60 | 7.80 | +0.05 | +0.65 | 3,485,983 | 27,000.57 |
| 25/04/2022 | 7.80 | 7.80 | 7.65 | 7.75 | -0.05 | -0.64 | 8,166,493 | 63,117.48 |
| 22/04/2022 | 7.55 | 7.80 | 7.45 | 7.80 | +0.25 | +3.31 | 6,621,606 | 50,872.89 |
| 21/04/2022 | 7.65 | 7.75 | 7.50 | 7.55 | +0.05 | +0.67 | 9,422,997 | 71,914.38 |
| 20/04/2022 | 7.25 | 7.60 | 7.25 | 7.50 | +0.30 | +4.17 | 7,599,208 | 56,736.42 |
| 19/04/2022 | 7.15 | 7.30 | 7.10 | 7.20 | +0.10 | +1.41 | 3,196,860 | 23,031.43 |
| 18/04/2022 | 7.25 | 7.25 | 6.90 | 7.10 | -0.10 | -1.39 | 1,302,022 | 9,171.92 |
| 12/04/2022 | 7.30 | 7.40 | 7.20 | 7.20 | -0.10 | -1.37 | 3,200,251 | 23,310.83 |
| 11/04/2022 | 7.05 | 7.30 | 7.00 | 7.30 | +0.15 | +2.10 | 4,444,312 | 31,796.11 |
| 08/04/2022 | 7.05 | 7.15 | 7.00 | 7.15 | +0.05 | +0.70 | 2,845,594 | 20,211.50 |
| 07/04/2022 | 7.00 | 7.10 | 6.90 | 7.10 | +0.05 | +0.71 | 3,197,800 | 22,402.06 |
| 05/04/2022 | 7.40 | 7.40 | 7.05 | 7.05 | -0.30 | -4.08 | 3,098,900 | 22,190.62 |
| 04/04/2022 | 7.40 | 7.45 | 7.25 | 7.35 | 0.00 | 0.00 | 2,822,811 | 20,721.41 |
| 01/04/2022 | 7.30 | 7.40 | 7.15 | 7.35 | 0.00 | 0.00 | 3,145,197 | 22,882.23 |
The Information is provided for informative and educational purposes only.
