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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27/07/2022 | 5.15 | 5.40 | 4.86 | 4.94 | -0.31 | -5.90 | 25,443,072 | 129,253.57 |
| 26/07/2022 | 5.70 | 5.90 | 4.96 | 5.25 | +0.43 | +8.92 | 68,524,308 | 374,158.50 |
| 25/07/2022 | 3.78 | 4.82 | 3.74 | 4.82 | +1.10 | +29.57 | 88,965,356 | 388,300.64 |
| 22/07/2022 | 4.10 | 4.18 | 3.68 | 3.72 | +0.14 | +3.91 | 63,109,442 | 251,398.55 |
| 21/07/2022 | 2.90 | 3.58 | 2.88 | 3.58 | +0.82 | +29.71 | 92,904,356 | 309,013.70 |
| 20/07/2022 | 3.00 | 3.06 | 2.62 | 2.76 | -0.18 | -6.12 | 10,159,657 | 28,099.13 |
| 19/07/2022 | 3.14 | 3.48 | 2.84 | 2.94 | -0.22 | -6.96 | 29,063,770 | 94,163.44 |
| 18/07/2022 | 3.30 | 3.56 | 3.04 | 3.16 | +0.12 | +3.95 | 50,728,523 | 169,000.64 |
| 15/07/2022 | 2.36 | 3.04 | 2.36 | 3.04 | +0.70 | +29.91 | 26,067,170 | 74,346.49 |
| 14/07/2022 | 2.22 | 2.74 | 2.22 | 2.34 | +0.12 | +5.41 | 3,890,770 | 10,001.67 |
| 12/07/2022 | 2.24 | 2.26 | 2.22 | 2.22 | 0.00 | 0.00 | 20,700 | 46.08 |
| 11/07/2022 | 2.20 | 2.30 | 2.20 | 2.22 | +0.02 | +0.91 | 73,814 | 164.96 |
| 08/07/2022 | 2.28 | 2.30 | 2.20 | 2.20 | -0.06 | -2.65 | 150,200 | 339.07 |
| 07/07/2022 | 2.20 | 2.40 | 2.20 | 2.26 | +0.06 | +2.73 | 328,010 | 746.88 |
| 06/07/2022 | 2.20 | 2.24 | 2.18 | 2.20 | 0.00 | 0.00 | 112,900 | 249.60 |
| 05/07/2022 | 2.30 | 2.30 | 2.20 | 2.20 | -0.06 | -2.65 | 145,000 | 323.30 |
| 04/07/2022 | 2.28 | 2.28 | 2.22 | 2.26 | 0.00 | 0.00 | 62,900 | 140.94 |
| 01/07/2022 | 2.30 | 2.30 | 2.24 | 2.26 | +0.04 | +1.80 | 106,700 | 240.28 |
The Information is provided for informative and educational purposes only.
