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) |
|---|---|---|---|---|---|---|---|---|
| 08/08/2022 | 20.00 | 20.00 | 19.60 | 19.80 | -0.20 | -1.00 | 2,434,549 | 48,077.90 |
| 05/08/2022 | 19.90 | 20.00 | 19.60 | 20.00 | +0.30 | +1.52 | 6,371,265 | 126,424.28 |
| 04/08/2022 | 19.50 | 19.80 | 19.40 | 19.70 | +0.30 | +1.55 | 15,483,169 | 304,620.67 |
| 03/08/2022 | 19.50 | 19.60 | 19.20 | 19.40 | -0.10 | -0.51 | 4,330,669 | 83,923.45 |
| 02/08/2022 | 19.40 | 19.70 | 19.30 | 19.50 | -0.10 | -0.51 | 6,090,878 | 118,995.21 |
| 01/08/2022 | 19.40 | 19.60 | 19.30 | 19.60 | +0.20 | +1.03 | 5,604,698 | 109,146.86 |
| 27/07/2022 | 19.30 | 19.60 | 19.20 | 19.40 | +0.10 | +0.52 | 6,875,633 | 133,345.90 |
| 26/07/2022 | 19.30 | 19.50 | 19.10 | 19.30 | 0.00 | 0.00 | 10,429,052 | 201,575.21 |
| 25/07/2022 | 18.80 | 19.40 | 18.70 | 19.30 | +0.60 | +3.21 | 10,304,363 | 197,426.67 |
| 22/07/2022 | 18.70 | 18.80 | 18.50 | 18.70 | +0.10 | +0.54 | 4,351,421 | 81,273.06 |
| 21/07/2022 | 18.60 | 18.60 | 18.30 | 18.60 | -0.10 | -0.53 | 5,141,342 | 95,007.41 |
| 20/07/2022 | 18.40 | 18.70 | 18.20 | 18.70 | +0.30 | +1.63 | 4,676,673 | 86,663.27 |
| 19/07/2022 | 18.50 | 18.50 | 18.20 | 18.40 | 0.00 | 0.00 | 3,097,047 | 56,833.65 |
| 18/07/2022 | 18.30 | 18.60 | 18.30 | 18.40 | +0.10 | +0.55 | 3,474,733 | 63,942.15 |
| 15/07/2022 | 18.50 | 18.60 | 18.10 | 18.30 | -0.20 | -1.08 | 10,577,781 | 193,191.25 |
| 14/07/2022 | 19.10 | 19.10 | 18.30 | 18.50 | -0.40 | -2.12 | 9,958,504 | 184,837.29 |
| 12/07/2022 | 19.00 | 19.20 | 18.90 | 18.90 | -0.10 | -0.53 | 8,243,510 | 157,146.81 |
| 11/07/2022 | 18.90 | 19.20 | 18.80 | 19.00 | +0.20 | +1.06 | 4,511,572 | 85,766.15 |
| 08/07/2022 | 19.00 | 19.00 | 18.60 | 18.80 | -0.20 | -1.05 | 5,374,282 | 100,883.81 |
| 07/07/2022 | 18.70 | 19.00 | 18.70 | 19.00 | +0.30 | +1.60 | 3,774,535 | 71,366.91 |
| 06/07/2022 | 18.50 | 19.10 | 18.50 | 18.70 | +0.30 | +1.63 | 10,054,486 | 189,295.18 |
| 05/07/2022 | 18.50 | 18.60 | 18.40 | 18.40 | -0.10 | -0.54 | 3,574,568 | 66,114.70 |
| 04/07/2022 | 18.90 | 18.90 | 18.40 | 18.50 | -0.40 | -2.12 | 9,068,672 | 168,210.73 |
| 01/07/2022 | 18.60 | 19.00 | 18.60 | 18.90 | +0.30 | +1.61 | 3,839,209 | 72,445.73 |
The Information is provided for informative and educational purposes only.
