Companies/Securities in Focus
SPALI : SUPALAI 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) |
|---|---|---|---|---|---|---|---|---|
| 28/06/2022 | 19.00 | 19.20 | 18.90 | 19.10 | +0.10 | +0.53 | 5,600,206 | 106,894.91 |
| 27/06/2022 | 18.90 | 19.20 | 18.80 | 19.00 | +0.10 | +0.53 | 13,018,623 | 247,196.47 |
| 24/06/2022 | 19.30 | 19.30 | 18.60 | 18.90 | -0.30 | -1.56 | 15,481,670 | 291,666.42 |
| 23/06/2022 | 19.30 | 19.60 | 19.10 | 19.20 | 0.00 | 0.00 | 8,074,833 | 155,841.34 |
| 22/06/2022 | 19.30 | 19.40 | 19.10 | 19.20 | -0.10 | -0.52 | 11,438,151 | 219,999.59 |
| 21/06/2022 | 19.20 | 19.50 | 19.20 | 19.30 | +0.10 | +0.52 | 3,404,468 | 65,933.08 |
| 20/06/2022 | 19.10 | 19.30 | 18.90 | 19.20 | +0.10 | +0.52 | 3,462,860 | 66,163.01 |
| 17/06/2022 | 19.40 | 19.40 | 19.00 | 19.10 | -0.30 | -1.55 | 11,833,097 | 226,048.29 |
| 16/06/2022 | 19.80 | 19.80 | 19.40 | 19.40 | -0.30 | -1.52 | 8,304,058 | 162,684.86 |
| 15/06/2022 | 19.80 | 19.90 | 19.60 | 19.70 | +0.10 | +0.51 | 8,898,528 | 175,553.03 |
| 14/06/2022 | 19.60 | 20.00 | 19.50 | 19.60 | +0.20 | +1.03 | 12,512,056 | 246,985.46 |
| 13/06/2022 | 19.80 | 19.90 | 19.40 | 19.40 | -0.50 | -2.51 | 13,404,019 | 262,837.99 |
| 10/06/2022 | 20.30 | 20.30 | 19.80 | 19.90 | -0.40 | -1.97 | 16,675,029 | 333,247.59 |
| 09/06/2022 | 20.40 | 20.70 | 20.20 | 20.30 | -0.10 | -0.49 | 10,174,849 | 207,552.97 |
| 08/06/2022 | 20.50 | 20.50 | 20.30 | 20.40 | 0.00 | 0.00 | 5,195,594 | 105,970.48 |
| 07/06/2022 | 20.60 | 20.60 | 20.20 | 20.40 | -0.30 | -1.45 | 6,549,326 | 133,838.65 |
| 06/06/2022 | 20.50 | 20.80 | 20.50 | 20.70 | +0.10 | +0.49 | 5,412,361 | 111,496.01 |
| 02/06/2022 | 20.60 | 20.70 | 20.40 | 20.60 | -0.10 | -0.48 | 8,431,266 | 173,135.45 |
| 01/06/2022 | 20.60 | 20.80 | 20.40 | 20.70 | +0.30 | +1.47 | 8,803,359 | 181,537.93 |
| 31/05/2022 | 20.70 | 20.70 | 20.40 | 20.40 | -0.20 | -0.97 | 9,277,772 | 190,060.24 |
| 30/05/2022 | 20.50 | 20.80 | 20.40 | 20.60 | +0.20 | +0.98 | 7,902,751 | 163,113.30 |
| 27/05/2022 | 20.60 | 20.60 | 20.30 | 20.40 | -0.10 | -0.49 | 4,896,225 | 100,169.27 |
| 26/05/2022 | 20.40 | 20.60 | 20.40 | 20.50 | 0.00 | 0.00 | 6,258,474 | 128,175.03 |
| 25/05/2022 | 20.60 | 20.70 | 20.50 | 20.50 | -0.10 | -0.49 | 4,988,902 | 102,619.10 |
| 24/05/2022 | 20.70 | 20.80 | 20.50 | 20.60 | 0.00 | 0.00 | 8,514,369 | 175,840.83 |
| 23/05/2022 | 20.50 | 20.80 | 20.30 | 20.60 | +0.10 | +0.49 | 7,409,826 | 152,248.45 |
| 20/05/2022 | 20.40 | 20.60 | 20.30 | 20.50 | +0.30 | +1.49 | 4,481,306 | 91,632.61 |
| 19/05/2022 | 20.30 | 20.50 | 20.20 | 20.20 | -0.30 | -1.46 | 3,412,642 | 69,353.11 |
| 18/05/2022 | 20.40 | 20.60 | 20.30 | 20.50 | +0.20 | +0.99 | 4,711,922 | 96,403.76 |
| 17/05/2022 | 20.50 | 20.80 | 20.10 | 20.30 | -0.20 | -0.98 | 7,055,412 | 143,382.65 |
| 13/05/2022 | 20.50 | 20.60 | 20.30 | 20.50 | -0.10 | -0.49 | 3,381,417 | 69,305.30 |
| 12/05/2022 | 20.90 | 21.00 | 20.40 | 20.60 | -0.20 | -0.96 | 5,637,361 | 116,239.25 |
| 11/05/2022 | 21.10 | 21.20 | 20.60 | 20.80 | -0.50 | -2.35 | 5,648,022 | 117,503.01 |
| 10/05/2022 | 20.80 | 21.30 | 20.70 | 21.30 | +0.50 | +2.40 | 5,488,871 | 115,200.63 |
| 09/05/2022 | 21.50 | 21.60 | 20.80 | 20.80 | -0.80 | -3.70 | 7,321,308 | 155,462.11 |
| 06/05/2022 | 21.80 | 21.90 | 21.40 | 21.60 | -0.30 | -1.37 | 7,438,503 | 161,045.24 |
| 05/05/2022 | 22.00 | 22.20 | 21.80 | 21.90 | -0.10 | -0.45 | 3,778,568 | 83,025.48 |
| 03/05/2022 | 22.00 | 22.40 | 22.00 | 22.00 | +0.10 | +0.46 | 8,163,763 | 180,830.31 |
The Information is provided for informative and educational purposes only.
