Companies/Securities in Focus
SPACK : S. PACK & PRINT 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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 2.98 | 3.32 | 2.98 | 3.06 | +0.12 | +4.08 | 11,142,239 | 35,399.20 |
| 29/09/2022 | 3.10 | 3.12 | 2.94 | 2.94 | -0.12 | -3.92 | 2,419,859 | 7,316.71 |
| 28/09/2022 | 2.82 | 3.38 | 2.82 | 3.06 | +0.24 | +8.51 | 18,786,151 | 60,372.56 |
| 27/09/2022 | 3.10 | 3.16 | 2.82 | 2.82 | -0.32 | -10.19 | 2,281,816 | 6,889.29 |
| 26/09/2022 | 3.26 | 3.26 | 3.14 | 3.14 | -0.08 | -2.48 | 1,225,000 | 3,896.25 |
| 23/09/2022 | 3.30 | 3.32 | 3.22 | 3.22 | -0.06 | -1.83 | 946,620 | 3,090.48 |
| 22/09/2022 | 3.26 | 3.36 | 3.26 | 3.28 | +0.04 | +1.23 | 1,669,810 | 5,488.53 |
| 21/09/2022 | 3.36 | 3.36 | 3.22 | 3.24 | -0.08 | -2.41 | 1,733,718 | 5,707.59 |
| 20/09/2022 | 3.40 | 3.54 | 3.32 | 3.32 | -0.10 | -2.92 | 5,569,509 | 19,045.62 |
| 19/09/2022 | 3.18 | 3.70 | 3.18 | 3.42 | +0.22 | +6.87 | 27,137,751 | 96,125.38 |
| 16/09/2022 | 3.28 | 3.32 | 3.16 | 3.20 | -0.06 | -1.84 | 1,951,072 | 6,284.15 |
| 15/09/2022 | 3.36 | 3.36 | 3.22 | 3.26 | -0.06 | -1.81 | 1,535,861 | 5,053.24 |
| 14/09/2022 | 3.34 | 3.44 | 3.28 | 3.32 | -0.06 | -1.78 | 3,932,895 | 13,203.90 |
| 13/09/2022 | 3.40 | 3.46 | 3.36 | 3.38 | 0.00 | 0.00 | 2,420,169 | 8,235.96 |
| 12/09/2022 | 3.40 | 3.44 | 3.34 | 3.38 | +0.02 | +0.60 | 1,904,600 | 6,469.82 |
| 09/09/2022 | 3.44 | 3.46 | 3.36 | 3.36 | -0.04 | -1.18 | 2,459,202 | 8,362.90 |
| 08/09/2022 | 3.40 | 3.56 | 3.34 | 3.40 | +0.02 | +0.59 | 10,466,037 | 36,367.33 |
| 07/09/2022 | 3.40 | 3.46 | 3.34 | 3.38 | -0.04 | -1.17 | 5,001,432 | 16,942.55 |
| 06/09/2022 | 3.16 | 3.72 | 3.16 | 3.42 | +0.32 | +10.32 | 23,783,787 | 83,891.62 |
| 05/09/2022 | 3.36 | 3.36 | 3.08 | 3.10 | -0.34 | -9.88 | 6,102,936 | 19,460.52 |
| 02/09/2022 | 3.64 | 3.72 | 3.44 | 3.44 | -0.20 | -5.49 | 2,254,870 | 7,997.70 |
| 01/09/2022 | 3.88 | 3.88 | 3.62 | 3.64 | -0.26 | -6.67 | 2,783,173 | 10,379.30 |
| 31/08/2022 | 3.92 | 3.98 | 3.86 | 3.90 | -0.02 | -0.51 | 1,637,809 | 6,410.35 |
| 30/08/2022 | 3.92 | 4.02 | 3.88 | 3.92 | +0.02 | +0.51 | 2,230,198 | 8,806.36 |
| 29/08/2022 | 3.84 | 3.94 | 3.84 | 3.90 | -0.08 | -2.01 | 1,908,489 | 7,418.09 |
| 26/08/2022 | 4.16 | 4.24 | 3.96 | 3.98 | -0.10 | -2.45 | 6,815,899 | 28,005.88 |
| 25/08/2022 | 4.24 | 4.30 | 4.08 | 4.08 | -0.12 | -2.86 | 5,193,195 | 21,768.63 |
| 24/08/2022 | 4.50 | 4.62 | 4.20 | 4.20 | -0.20 | -4.55 | 15,014,839 | 66,585.97 |
| 23/08/2022 | 4.40 | 4.40 | 4.22 | 4.40 | 0.00 | 0.00 | 9,363,281 | 40,472.04 |
| 22/08/2022 | 4.30 | 4.70 | 4.28 | 4.40 | +0.18 | +4.27 | 45,353,891 | 205,593.47 |
| 19/08/2022 | 3.90 | 4.50 | 3.88 | 4.22 | +0.36 | +9.33 | 69,294,964 | 299,190.76 |
| 18/08/2022 | 3.82 | 4.00 | 3.82 | 3.86 | +0.06 | +1.58 | 5,370,415 | 20,887.47 |
| 17/08/2022 | 3.88 | 3.96 | 3.80 | 3.80 | -0.08 | -2.06 | 7,960,405 | 30,715.53 |
| 16/08/2022 | 3.80 | 4.04 | 3.76 | 3.88 | +0.04 | +1.04 | 17,420,017 | 68,416.63 |
| 15/08/2022 | 3.72 | 4.10 | 3.56 | 3.84 | +0.02 | +0.52 | 13,192,667 | 50,507.60 |
| 11/08/2022 | 4.42 | 4.46 | 3.74 | 3.82 | -0.74 | -16.23 | 18,050,076 | 71,690.98 |
| 10/08/2022 | 4.70 | 5.05 | 4.56 | 4.56 | -0.08 | -1.72 | 29,539,750 | 143,125.96 |
| 09/08/2022 | 4.90 | 4.94 | 4.54 | 4.64 | -0.32 | -6.45 | 10,998,842 | 52,087.98 |
| 08/08/2022 | 5.00 | 5.10 | 4.88 | 4.96 | -0.04 | -0.80 | 6,292,255 | 31,285.05 |
| 05/08/2022 | 5.25 | 5.55 | 5.00 | 5.00 | -0.35 | -6.54 | 17,629,097 | 92,161.15 |
| 04/08/2022 | 5.55 | 5.55 | 5.20 | 5.35 | -0.05 | -0.93 | 11,078,982 | 59,231.62 |
| 03/08/2022 | 5.40 | 5.70 | 5.15 | 5.40 | +0.15 | +2.86 | 23,101,146 | 125,759.91 |
| 02/08/2022 | 5.65 | 5.70 | 4.96 | 5.25 | -0.60 | -10.26 | 19,582,481 | 104,550.56 |
| 01/08/2022 | 5.10 | 6.10 | 5.05 | 5.85 | +0.91 | +18.42 | 82,095,175 | 469,408.26 |
The Information is provided for informative and educational purposes only.
