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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 12.00 | 12.20 | 11.80 | 11.80 | 0.00 | 0.00 | 26,587,182 | 319,499.18 |
| 26/05/2022 | 11.60 | 11.90 | 11.60 | 11.80 | +0.20 | +1.72 | 15,749,005 | 186,004.96 |
| 25/05/2022 | 11.70 | 11.80 | 11.50 | 11.60 | 0.00 | 0.00 | 24,108,354 | 280,690.56 |
| 24/05/2022 | 11.70 | 11.80 | 11.50 | 11.60 | -0.20 | -1.69 | 17,270,313 | 201,540.71 |
| 23/05/2022 | 11.80 | 11.90 | 11.70 | 11.80 | +0.10 | +0.85 | 18,925,260 | 223,044.39 |
| 20/05/2022 | 12.20 | 12.30 | 11.70 | 11.70 | 0.00 | 0.00 | 35,343,687 | 420,542.91 |
| 19/05/2022 | 11.60 | 11.80 | 11.40 | 11.70 | -0.30 | -2.50 | 27,805,992 | 323,797.84 |
| 18/05/2022 | 11.90 | 12.00 | 11.60 | 12.00 | +0.20 | +1.69 | 39,490,453 | 467,000.35 |
| 17/05/2022 | 11.30 | 11.80 | 11.30 | 11.80 | +0.70 | +6.31 | 45,704,644 | 531,075.20 |
| 13/05/2022 | 10.90 | 11.20 | 10.70 | 11.10 | +0.30 | +2.78 | 42,946,421 | 473,337.20 |
| 12/05/2022 | 10.90 | 11.00 | 10.60 | 10.80 | 0.00 | 0.00 | 46,034,246 | 497,495.69 |
| 11/05/2022 | 10.80 | 10.90 | 10.70 | 10.80 | -0.10 | -0.92 | 17,358,812 | 186,878.09 |
| 10/05/2022 | 10.90 | 10.90 | 10.50 | 10.90 | -0.30 | -2.68 | 35,619,919 | 383,198.57 |
| 09/05/2022 | 11.10 | 11.50 | 11.00 | 11.20 | +0.20 | +1.82 | 54,593,610 | 611,877.16 |
| 06/05/2022 | 10.90 | 11.10 | 10.70 | 11.00 | 0.00 | 0.00 | 33,698,226 | 369,121.06 |
| 05/05/2022 | 11.00 | 11.20 | 10.80 | 11.00 | +0.10 | +0.92 | 54,200,881 | 596,189.73 |
| 03/05/2022 | 10.90 | 11.00 | 10.70 | 10.90 | +0.10 | +0.93 | 16,846,173 | 183,067.04 |
| 29/04/2022 | 10.70 | 10.80 | 10.60 | 10.80 | +0.10 | +0.93 | 24,726,270 | 265,240.16 |
| 28/04/2022 | 10.20 | 10.70 | 10.20 | 10.70 | +0.60 | +5.94 | 92,312,421 | 972,210.86 |
| 27/04/2022 | 9.90 | 10.20 | 9.90 | 10.10 | +0.10 | +1.00 | 19,506,661 | 196,244.07 |
| 26/04/2022 | 10.00 | 10.10 | 9.85 | 10.00 | 0.00 | 0.00 | 23,547,075 | 233,795.23 |
| 25/04/2022 | 10.00 | 10.10 | 9.85 | 10.00 | -0.10 | -0.99 | 19,932,558 | 198,980.41 |
| 22/04/2022 | 10.10 | 10.20 | 9.95 | 10.10 | 0.00 | 0.00 | 18,352,384 | 185,635.94 |
| 21/04/2022 | 10.10 | 10.20 | 10.00 | 10.10 | +0.10 | +1.00 | 23,261,751 | 234,228.62 |
| 20/04/2022 | 9.95 | 10.20 | 9.75 | 10.00 | +0.05 | +0.50 | 41,485,831 | 414,812.97 |
| 19/04/2022 | 9.55 | 10.10 | 9.55 | 9.95 | +0.40 | +4.19 | 42,138,285 | 416,714.53 |
| 18/04/2022 | 9.55 | 9.70 | 9.50 | 9.55 | +0.20 | +2.14 | 20,044,242 | 192,525.86 |
| 12/04/2022 | 9.50 | 9.55 | 9.35 | 9.35 | -0.15 | -1.58 | 28,584,589 | 270,055.88 |
| 11/04/2022 | 9.40 | 9.65 | 9.40 | 9.50 | +0.10 | +1.06 | 18,553,346 | 176,888.96 |
| 08/04/2022 | 9.75 | 9.75 | 9.25 | 9.40 | -0.35 | -3.59 | 69,482,680 | 654,064.07 |
| 07/04/2022 | 9.60 | 9.80 | 9.55 | 9.75 | +0.05 | +0.52 | 34,596,521 | 335,972.74 |
| 05/04/2022 | 9.70 | 9.80 | 9.65 | 9.70 | 0.00 | 0.00 | 11,769,401 | 114,177.03 |
| 04/04/2022 | 9.65 | 9.80 | 9.55 | 9.70 | +0.10 | +1.04 | 35,407,469 | 342,024.61 |
| 01/04/2022 | 9.50 | 9.60 | 9.50 | 9.60 | -0.05 | -0.52 | 16,404,239 | 156,667.71 |
The Information is provided for informative and educational purposes only.
