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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 6.85 | 6.85 | 6.80 | 6.85 | +0.05 | +0.74 | 102,100 | 697.38 |
| 29/06/2022 | 6.85 | 6.85 | 6.80 | 6.80 | -0.05 | -0.73 | 149,300 | 1,022.41 |
| 28/06/2022 | 6.85 | 6.85 | 6.80 | 6.85 | 0.00 | 0.00 | 557,700 | 3,804.76 |
| 27/06/2022 | 6.75 | 6.90 | 6.75 | 6.85 | +0.05 | +0.74 | 200,700 | 1,373.46 |
| 24/06/2022 | 6.80 | 6.85 | 6.75 | 6.80 | 0.00 | 0.00 | 295,200 | 2,009.00 |
| 23/06/2022 | 6.85 | 6.85 | 6.75 | 6.80 | -0.10 | -1.45 | 165,100 | 1,122.86 |
| 22/06/2022 | 6.90 | 6.90 | 6.85 | 6.90 | -0.05 | -0.72 | 123,600 | 847.16 |
| 21/06/2022 | 6.90 | 6.95 | 6.85 | 6.95 | +0.05 | +0.72 | 310,400 | 2,142.21 |
| 20/06/2022 | 6.85 | 6.90 | 6.85 | 6.90 | +0.05 | +0.73 | 64,200 | 442.97 |
| 17/06/2022 | 6.85 | 6.95 | 6.85 | 6.85 | 0.00 | 0.00 | 153,300 | 1,058.10 |
| 16/06/2022 | 6.85 | 6.90 | 6.85 | 6.85 | -0.05 | -0.72 | 29,039 | 199.14 |
| 15/06/2022 | 6.90 | 6.90 | 6.85 | 6.90 | 0.00 | 0.00 | 216,700 | 1,493.79 |
| 14/06/2022 | 6.85 | 6.90 | 6.85 | 6.90 | 0.00 | 0.00 | 161,600 | 1,110.42 |
| 13/06/2022 | 6.90 | 6.95 | 6.85 | 6.90 | -0.05 | -0.72 | 279,800 | 1,931.66 |
| 10/06/2022 | 6.90 | 6.95 | 6.90 | 6.95 | 0.00 | 0.00 | 36,600 | 254.26 |
| 09/06/2022 | 6.95 | 6.95 | 6.90 | 6.95 | -0.05 | -0.71 | 64,209 | 446.23 |
| 08/06/2022 | 6.95 | 7.00 | 6.90 | 7.00 | +0.05 | +0.72 | 221,300 | 1,539.14 |
| 07/06/2022 | 6.90 | 6.95 | 6.90 | 6.95 | 0.00 | 0.00 | 210,900 | 1,461.02 |
| 06/06/2022 | 6.95 | 6.95 | 6.90 | 6.95 | 0.00 | 0.00 | 94,100 | 653.70 |
| 02/06/2022 | 6.95 | 6.95 | 6.90 | 6.95 | +0.05 | +0.72 | 13,300 | 92.09 |
| 01/06/2022 | 6.95 | 6.95 | 6.90 | 6.90 | 0.00 | 0.00 | 442,400 | 3,053.03 |
| 31/05/2022 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00 | 0.00 | 10,110 | 69.76 |
| 30/05/2022 | 6.85 | 6.90 | 6.80 | 6.90 | 0.00 | 0.00 | 250,100 | 1,708.23 |
| 27/05/2022 | 6.85 | 6.90 | 6.85 | 6.90 | 0.00 | 0.00 | 230,000 | 1,583.94 |
| 26/05/2022 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00 | 0.00 | 303,900 | 2,096.91 |
| 25/05/2022 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00 | 0.00 | 48,200 | 332.58 |
| 24/05/2022 | 6.85 | 6.90 | 6.85 | 6.90 | 0.00 | 0.00 | 24,400 | 167.69 |
| 23/05/2022 | 6.90 | 6.95 | 6.90 | 6.90 | 0.00 | 0.00 | 27,600 | 190.57 |
| 20/05/2022 | 6.90 | 6.95 | 6.85 | 6.90 | -0.10 | -1.43 | 912,100 | 6,303.40 |
| 19/05/2022 | 6.95 | 7.00 | 6.95 | 7.00 | 0.00 | 0.00 | 149,101 | 1,042.85 |
| 18/05/2022 | 7.00 | 7.00 | 6.95 | 7.00 | 0.00 | 0.00 | 143,300 | 1,001.97 |
| 17/05/2022 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 206,105 | 1,442.73 |
| 13/05/2022 | 6.95 | 7.00 | 6.95 | 7.00 | +0.05 | +0.72 | 20,502 | 143.50 |
| 12/05/2022 | 7.05 | 7.10 | 6.95 | 6.95 | -0.10 | -1.42 | 461,435 | 3,228.45 |
| 11/05/2022 | 7.05 | 7.10 | 7.05 | 7.05 | 0.00 | 0.00 | 71,600 | 504.79 |
| 10/05/2022 | 7.05 | 7.10 | 7.00 | 7.05 | +0.05 | +0.71 | 133,700 | 939.10 |
| 09/05/2022 | 7.00 | 7.00 | 6.90 | 7.00 | 0.00 | 0.00 | 129,506 | 904.22 |
| 06/05/2022 | 7.00 | 7.00 | 6.95 | 7.00 | -0.05 | -0.71 | 237,507 | 1,652.41 |
| 05/05/2022 | 7.05 | 7.05 | 7.00 | 7.05 | 0.00 | 0.00 | 73,009 | 512.36 |
| 03/05/2022 | 7.05 | 7.10 | 7.00 | 7.05 | -0.05 | -0.70 | 585,700 | 4,102.94 |
The Information is provided for informative and educational purposes only.
