Companies/Securities in Focus
SPG : THE SIAM PAN GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 17.20 | 19.10 | 16.80 | 16.80 | -0.30 | -1.75 | 3,100 | 53.49 |
| 29/06/2022 | - | - | - | - | - | - | - | - |
| 28/06/2022 | 17.10 | 17.10 | 17.10 | 17.10 | -0.50 | -2.84 | 100 | 1.71 |
| 27/06/2022 | 17.60 | 17.60 | 17.60 | 17.60 | +0.20 | +1.15 | 300 | 5.28 |
| 24/06/2022 | 17.40 | 17.40 | 17.40 | 17.40 | 0.00 | 0.00 | 1,102 | 19.17 |
| 23/06/2022 | 17.40 | 17.40 | 17.40 | 17.40 | +0.20 | +1.16 | 1,000 | 17.40 |
| 22/06/2022 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00 | 0.00 | 4,000 | 68.80 |
| 21/06/2022 | 17.10 | 17.20 | 17.00 | 17.20 | -0.10 | -0.58 | 1,000 | 17.07 |
| 20/06/2022 | 17.10 | 17.30 | 17.10 | 17.30 | +0.30 | +1.76 | 700 | 12.05 |
| 17/06/2022 | 17.00 | 17.10 | 17.00 | 17.00 | 0.00 | 0.00 | 1,200 | 20.41 |
| 16/06/2022 | 17.60 | 17.60 | 17.00 | 17.00 | -0.10 | -0.58 | 1,400 | 24.34 |
| 15/06/2022 | 17.20 | 17.30 | 17.10 | 17.10 | +0.10 | +0.59 | 700 | 12.03 |
| 14/06/2022 | 17.20 | 17.20 | 17.00 | 17.00 | -0.20 | -1.16 | 1,200 | 20.52 |
| 13/06/2022 | 18.40 | 18.40 | 17.20 | 17.20 | -0.60 | -3.37 | 10,901 | 194.33 |
| 10/06/2022 | 17.50 | 17.80 | 17.50 | 17.80 | +0.20 | +1.14 | 300 | 5.28 |
| 09/06/2022 | 18.00 | 18.00 | 17.60 | 17.60 | -0.20 | -1.12 | 604 | 10.73 |
| 08/06/2022 | 17.30 | 18.00 | 17.30 | 17.80 | +0.60 | +3.49 | 2,200 | 39.23 |
| 07/06/2022 | 17.70 | 17.70 | 17.20 | 17.20 | -0.50 | -2.82 | 500 | 8.75 |
| 06/06/2022 | 17.70 | 17.70 | 17.70 | 17.70 | 0.00 | 0.00 | 104 | 1.84 |
| 02/06/2022 | - | - | - | - | - | - | - | - |
| 01/06/2022 | 17.70 | 17.70 | 17.70 | 17.70 | +0.50 | +2.91 | 200 | 3.54 |
| 31/05/2022 | - | - | - | - | - | - | 1 | 0.02 |
| 30/05/2022 | 17.70 | 17.70 | 17.20 | 17.20 | -0.20 | -1.15 | 2,400 | 41.71 |
| 27/05/2022 | 17.30 | 17.40 | 17.30 | 17.40 | +0.30 | +1.75 | 400 | 6.94 |
| 26/05/2022 | 17.20 | 17.20 | 17.10 | 17.10 | -0.30 | -1.72 | 400 | 6.86 |
| 25/05/2022 | 17.20 | 17.50 | 17.20 | 17.40 | +0.40 | +2.35 | 700 | 12.17 |
| 24/05/2022 | 17.50 | 17.50 | 17.00 | 17.00 | -0.10 | -0.58 | 2,406 | 41.12 |
| 23/05/2022 | 17.10 | 17.30 | 17.10 | 17.10 | 0.00 | 0.00 | 1,500 | 25.89 |
| 20/05/2022 | - | - | - | - | - | - | - | - |
| 19/05/2022 | 17.30 | 17.30 | 17.10 | 17.10 | +0.10 | +0.59 | 300 | 5.17 |
| 18/05/2022 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 7,200 | 122.40 |
| 17/05/2022 | 17.00 | 17.00 | 17.00 | 17.00 | +0.10 | +0.59 | 2,702 | 45.94 |
| 13/05/2022 | 17.00 | 17.20 | 16.90 | 16.90 | -0.30 | -1.74 | 1,600 | 27.21 |
| 12/05/2022 | 17.20 | 17.20 | 17.00 | 17.20 | -0.10 | -0.58 | 1,500 | 25.60 |
| 11/05/2022 | 17.20 | 17.30 | 16.90 | 17.30 | 0.00 | 0.00 | 8,100 | 138.20 |
| 10/05/2022 | 17.20 | 17.90 | 17.20 | 17.30 | 0.00 | 0.00 | 1,400 | 24.43 |
| 09/05/2022 | 17.30 | 17.30 | 17.30 | 17.30 | 0.00 | 0.00 | 100 | 1.73 |
| 06/05/2022 | 17.10 | 17.70 | 17.10 | 17.30 | -0.10 | -0.57 | 3,600 | 62.28 |
| 05/05/2022 | - | - | - | - | - | - | - | - |
| 03/05/2022 | 17.90 | 17.90 | 17.20 | 17.40 | +0.20 | +1.16 | 700 | 12.41 |
The Information is provided for informative and educational purposes only.
