Companies/Securities in Focus
SPRC : STAR PETROLEUM REFINING 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) |
|---|---|---|---|---|---|---|---|---|
| 06/10/2022 | 11.60 | 11.80 | 11.40 | 11.50 | +0.20 | +1.77 | 24,639,916 | 286,516.66 |
| 05/10/2022 | 11.20 | 11.50 | 11.10 | 11.30 | +0.30 | +2.73 | 50,753,790 | 572,314.18 |
| 04/10/2022 | 10.60 | 11.10 | 10.50 | 11.00 | +0.60 | +5.77 | 35,823,261 | 388,094.08 |
| 03/10/2022 | 10.60 | 10.70 | 10.30 | 10.40 | -0.20 | -1.89 | 10,604,571 | 110,192.92 |
| 30/09/2022 | 10.50 | 10.60 | 10.40 | 10.60 | +0.10 | +0.95 | 15,385,023 | 162,364.44 |
| 29/09/2022 | 10.90 | 11.00 | 10.40 | 10.50 | -0.10 | -0.94 | 33,294,737 | 355,181.57 |
| 28/09/2022 | 11.00 | 11.00 | 10.60 | 10.60 | -0.40 | -3.64 | 25,964,628 | 278,018.68 |
| 27/09/2022 | 11.20 | 11.20 | 10.80 | 11.00 | -0.30 | -2.65 | 27,186,382 | 299,022.29 |
| 26/09/2022 | 11.40 | 11.40 | 10.90 | 11.30 | -0.30 | -2.59 | 38,346,881 | 426,630.39 |
| 23/09/2022 | 11.80 | 11.90 | 11.50 | 11.60 | -0.20 | -1.69 | 13,029,787 | 152,846.85 |
| 22/09/2022 | 11.70 | 12.10 | 11.70 | 11.80 | -0.20 | -1.67 | 17,185,210 | 204,214.97 |
| 21/09/2022 | 11.60 | 12.30 | 11.50 | 12.00 | +0.40 | +3.45 | 46,806,878 | 559,723.31 |
| 20/09/2022 | 11.40 | 11.70 | 11.30 | 11.60 | +0.30 | +2.65 | 25,663,961 | 295,396.73 |
| 19/09/2022 | 11.10 | 11.40 | 10.90 | 11.30 | +0.10 | +0.89 | 15,623,684 | 174,108.02 |
| 16/09/2022 | 11.30 | 11.50 | 11.10 | 11.20 | -0.60 | -5.08 | 43,290,203 | 488,149.99 |
| 15/09/2022 | 12.20 | 12.30 | 11.80 | 11.80 | -0.30 | -2.48 | 15,043,217 | 179,731.44 |
| 14/09/2022 | 12.10 | 12.30 | 12.00 | 12.10 | -0.20 | -1.63 | 19,478,979 | 236,295.71 |
| 13/09/2022 | 12.30 | 12.40 | 12.00 | 12.30 | 0.00 | 0.00 | 24,149,218 | 294,755.91 |
| 12/09/2022 | 12.30 | 12.50 | 12.20 | 12.30 | 0.00 | 0.00 | 18,732,498 | 230,297.91 |
| 09/09/2022 | 12.20 | 12.50 | 12.10 | 12.30 | +0.20 | +1.65 | 19,776,640 | 243,516.81 |
| 08/09/2022 | 12.50 | 12.50 | 11.90 | 12.10 | -0.50 | -3.97 | 60,960,481 | 739,222.12 |
| 07/09/2022 | 12.50 | 12.70 | 12.40 | 12.60 | -0.10 | -0.79 | 19,654,056 | 247,539.77 |
| 06/09/2022 | 12.90 | 12.90 | 12.60 | 12.70 | -0.20 | -1.55 | 20,294,952 | 258,437.15 |
| 05/09/2022 | 12.70 | 12.90 | 12.40 | 12.90 | +0.30 | +2.38 | 16,137,159 | 204,860.45 |
| 02/09/2022 | 12.60 | 12.70 | 12.30 | 12.60 | +0.10 | +0.80 | 19,316,575 | 242,174.69 |
| 01/09/2022 | 12.80 | 12.90 | 12.40 | 12.50 | -0.40 | -3.10 | 35,263,960 | 444,210.06 |
The Information is provided for informative and educational purposes only.
