Companies/Securities in Focus
SPRIME : S PRIME GROWTH LEASEHOLD REAL ESTATE INVESTMENT TRUST
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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 7.05 | 7.05 | 7.00 | 7.05 | 0.00 | 0.00 | 171,900 | 1,208.32 |
| 30/03/2022 | 7.00 | 7.10 | 7.00 | 7.05 | +0.05 | +0.71 | 240,400 | 1,689.30 |
| 29/03/2022 | 7.00 | 7.05 | 7.00 | 7.00 | -0.05 | -0.71 | 113,301 | 793.11 |
| 28/03/2022 | 7.00 | 7.05 | 6.95 | 7.05 | +0.05 | +0.71 | 295,800 | 2,068.93 |
| 25/03/2022 | 7.05 | 7.05 | 7.00 | 7.00 | -0.05 | -0.71 | 13,400 | 93.97 |
| 24/03/2022 | 6.90 | 7.05 | 6.90 | 7.05 | +0.10 | +1.44 | 340,900 | 2,379.62 |
| 23/03/2022 | 6.90 | 6.95 | 6.85 | 6.95 | +0.05 | +0.72 | 112,100 | 773.45 |
| 22/03/2022 | 6.85 | 6.90 | 6.85 | 6.90 | +0.05 | +0.73 | 33,900 | 232.22 |
| 21/03/2022 | 6.80 | 6.85 | 6.80 | 6.85 | +0.05 | +0.74 | 13,900 | 94.80 |
| 18/03/2022 | 6.70 | 6.80 | 6.70 | 6.80 | 0.00 | 0.00 | 81,401 | 550.00 |
| 17/03/2022 | 6.80 | 6.80 | 6.70 | 6.80 | +0.05 | +0.74 | 279,000 | 1,880.54 |
| 16/03/2022 | 6.85 | 6.85 | 6.75 | 6.75 | -0.10 | -1.46 | 359,400 | 2,439.61 |
| 15/03/2022 | 6.80 | 7.00 | 6.75 | 6.85 | +0.05 | +0.74 | 153,000 | 1,040.45 |
| 14/03/2022 | 6.80 | 6.85 | 6.80 | 6.80 | -0.05 | -0.73 | 235,900 | 1,604.19 |
| 11/03/2022 | 6.80 | 6.85 | 6.80 | 6.85 | 0.00 | 0.00 | 48,800 | 331.99 |
| 10/03/2022 | 6.80 | 6.90 | 6.80 | 6.85 | +0.05 | +0.74 | 139,800 | 952.06 |
| 09/03/2022 | 6.80 | 6.80 | 6.75 | 6.80 | -0.10 | -1.45 | 382,200 | 2,592.11 |
| 08/03/2022 | 6.85 | 6.90 | 6.75 | 6.90 | -0.05 | -0.72 | 614,902 | 4,201.39 |
| 07/03/2022 | 7.05 | 7.05 | 6.95 | 6.95 | -0.10 | -1.42 | 541,600 | 3,770.80 |
| 04/03/2022 | 7.00 | 7.10 | 7.00 | 7.05 | -0.05 | -0.70 | 227,000 | 1,599.42 |
| 03/03/2022 | 6.95 | 7.10 | 6.95 | 7.10 | +0.10 | +1.43 | 204,500 | 1,434.59 |
| 02/03/2022 | 6.95 | 7.00 | 6.95 | 7.00 | +0.05 | +0.72 | 255,500 | 1,776.22 |
| 01/03/2022 | 6.85 | 7.00 | 6.85 | 6.95 | +0.10 | +1.46 | 211,500 | 1,460.34 |
| 28/02/2022 | 6.90 | 6.90 | 6.80 | 6.85 | -0.05 | -0.72 | 325,600 | 2,230.55 |
| 25/02/2022 | 6.85 | 6.90 | 6.80 | 6.90 | +0.10 | +1.47 | 138,900 | 950.73 |
| 24/02/2022 | 6.90 | 6.90 | 6.75 | 6.80 | -0.10 | -1.45 | 665,000 | 4,522.68 |
| 23/02/2022 | 6.90 | 6.90 | 6.85 | 6.90 | 0.00 | 0.00 | 158,510 | 1,088.12 |
| 22/02/2022 | 6.80 | 6.90 | 6.75 | 6.90 | +0.10 | +1.47 | 83,712 | 570.62 |
| 21/02/2022 | 6.80 | 6.90 | 6.75 | 6.80 | 0.00 | 0.00 | 250,000 | 1,703.55 |
| 18/02/2022 | 6.90 | 6.90 | 6.80 | 6.80 | -0.05 | -0.73 | 291,900 | 2,000.95 |
| 17/02/2022 | 6.70 | 7.00 | 6.70 | 6.85 | +0.20 | +3.01 | 599,000 | 4,083.16 |
| 15/02/2022 | 6.70 | 6.70 | 6.60 | 6.65 | 0.00 | 0.00 | 365,700 | 2,430.42 |
| 14/02/2022 | 6.60 | 6.65 | 6.55 | 6.65 | +0.05 | +0.76 | 352,604 | 2,322.78 |
| 11/02/2022 | 6.55 | 6.70 | 6.50 | 6.60 | +0.05 | +0.76 | 489,003 | 3,214.88 |
| 10/02/2022 | 6.55 | 6.60 | 6.45 | 6.55 | -0.05 | -0.76 | 627,015 | 4,069.61 |
| 09/02/2022 | 6.40 | 6.60 | 6.30 | 6.60 | +0.20 | +3.12 | 1,158,901 | 7,407.17 |
| 08/02/2022 | 6.45 | 6.45 | 6.35 | 6.40 | 0.00 | 0.00 | 496,700 | 3,180.53 |
| 07/02/2022 | 6.45 | 6.45 | 6.35 | 6.40 | -0.05 | -0.78 | 101,500 | 648.80 |
| 04/02/2022 | 6.45 | 6.45 | 6.35 | 6.45 | 0.00 | 0.00 | 113,404 | 723.02 |
| 03/02/2022 | 6.40 | 6.45 | 6.35 | 6.45 | 0.00 | 0.00 | 132,900 | 849.20 |
| 02/02/2022 | 6.45 | 6.50 | 6.40 | 6.45 | +0.05 | +0.78 | 59,300 | 380.97 |
| 01/02/2022 | 6.40 | 6.50 | 6.40 | 6.40 | +0.15 | +2.40 | 119,001 | 764.15 |
The Information is provided for informative and educational purposes only.
