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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 21.80 | 22.00 | 21.80 | 21.90 | +0.10 | +0.46 | 2,614,806 | 57,326.96 |
| 28/04/2022 | 21.90 | 22.00 | 21.70 | 21.80 | -0.30 | -1.36 | 7,109,962 | 154,861.46 |
| 27/04/2022 | 22.00 | 22.10 | 21.70 | 22.10 | -0.70 | -3.07 | 9,664,031 | 211,904.22 |
| 26/04/2022 | 22.60 | 22.80 | 22.50 | 22.80 | +0.20 | +0.88 | 5,793,434 | 131,465.46 |
| 25/04/2022 | 22.50 | 22.80 | 22.30 | 22.60 | 0.00 | 0.00 | 7,426,872 | 167,649.49 |
| 22/04/2022 | 22.50 | 22.70 | 22.30 | 22.60 | +0.10 | +0.44 | 4,710,347 | 106,177.81 |
| 21/04/2022 | 22.50 | 22.60 | 22.10 | 22.50 | -0.10 | -0.44 | 7,209,306 | 161,908.29 |
| 20/04/2022 | 22.40 | 22.70 | 22.20 | 22.60 | +0.30 | +1.35 | 7,400,986 | 166,301.80 |
| 19/04/2022 | 22.40 | 22.50 | 22.30 | 22.30 | +0.10 | +0.45 | 4,582,098 | 102,740.59 |
| 18/04/2022 | 22.60 | 22.60 | 22.00 | 22.20 | -0.30 | -1.33 | 4,262,211 | 94,620.62 |
| 12/04/2022 | 22.30 | 22.60 | 22.20 | 22.50 | +0.10 | +0.45 | 3,456,197 | 77,444.30 |
| 11/04/2022 | 22.00 | 22.80 | 21.90 | 22.40 | +0.50 | +2.28 | 16,984,636 | 381,685.34 |
| 08/04/2022 | 21.70 | 22.20 | 21.60 | 21.90 | +0.30 | +1.39 | 9,166,517 | 201,697.64 |
| 07/04/2022 | 21.80 | 21.80 | 21.50 | 21.60 | -0.30 | -1.37 | 7,861,220 | 170,329.41 |
| 05/04/2022 | 21.90 | 22.00 | 21.90 | 21.90 | 0.00 | 0.00 | 2,789,066 | 61,098.10 |
| 04/04/2022 | 21.70 | 22.00 | 21.70 | 21.90 | +0.20 | +0.92 | 4,259,627 | 93,325.67 |
| 01/04/2022 | 21.70 | 21.80 | 21.60 | 21.70 | 0.00 | 0.00 | 7,623,505 | 165,448.45 |
The Information is provided for informative and educational purposes only.
