Companies/Securities in Focus
SQ : SAHAKOL EQUIPMENT 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) |
|---|---|---|---|---|---|---|---|---|
| 13/05/2022 | 2.04 | 2.06 | 2.02 | 2.04 | +0.02 | +0.99 | 2,321,000 | 4,729.30 |
| 12/05/2022 | 1.98 | 2.10 | 1.98 | 2.02 | 0.00 | 0.00 | 6,787,130 | 13,817.74 |
| 11/05/2022 | 2.02 | 2.06 | 2.00 | 2.02 | -0.02 | -0.98 | 1,017,347 | 2,058.85 |
| 10/05/2022 | 1.98 | 2.04 | 1.97 | 2.04 | +0.06 | +3.03 | 1,488,312 | 2,988.25 |
| 09/05/2022 | 2.00 | 2.00 | 1.98 | 1.98 | -0.01 | -0.50 | 1,306,400 | 2,598.53 |
| 06/05/2022 | 2.00 | 2.02 | 1.98 | 1.99 | -0.03 | -1.49 | 1,801,321 | 3,592.39 |
| 05/05/2022 | 2.04 | 2.06 | 2.00 | 2.02 | 0.00 | 0.00 | 514,200 | 1,040.55 |
| 03/05/2022 | 2.04 | 2.04 | 2.00 | 2.02 | -0.04 | -1.94 | 1,330,700 | 2,690.68 |
| 29/04/2022 | 2.04 | 2.06 | 2.02 | 2.06 | +0.02 | +0.98 | 2,252,000 | 4,577.42 |
| 28/04/2022 | 2.04 | 2.06 | 2.04 | 2.04 | -0.02 | -0.97 | 1,391,702 | 2,839.48 |
| 27/04/2022 | 2.06 | 2.06 | 2.02 | 2.06 | 0.00 | 0.00 | 2,206,587 | 4,501.85 |
| 26/04/2022 | 2.06 | 2.08 | 2.06 | 2.06 | 0.00 | 0.00 | 910,001 | 1,876.99 |
| 25/04/2022 | 2.06 | 2.10 | 2.06 | 2.06 | -0.02 | -0.96 | 892,203 | 1,848.81 |
| 22/04/2022 | 2.06 | 2.10 | 2.06 | 2.08 | 0.00 | 0.00 | 924,600 | 1,918.89 |
| 21/04/2022 | 2.08 | 2.10 | 2.08 | 2.08 | 0.00 | 0.00 | 731,200 | 1,526.32 |
| 20/04/2022 | 2.08 | 2.10 | 2.06 | 2.08 | +0.02 | +0.97 | 822,903 | 1,709.25 |
| 19/04/2022 | 2.08 | 2.08 | 2.04 | 2.06 | -0.02 | -0.96 | 1,267,600 | 2,615.27 |
| 18/04/2022 | 2.08 | 2.10 | 2.06 | 2.08 | 0.00 | 0.00 | 747,100 | 1,545.88 |
| 12/04/2022 | 2.08 | 2.10 | 2.06 | 2.08 | +0.02 | +0.97 | 512,428 | 1,066.15 |
| 11/04/2022 | 2.10 | 2.10 | 2.06 | 2.06 | -0.04 | -1.90 | 1,736,800 | 3,608.02 |
| 08/04/2022 | 2.12 | 2.12 | 2.08 | 2.10 | 0.00 | 0.00 | 519,600 | 1,093.48 |
| 07/04/2022 | 2.12 | 2.12 | 2.08 | 2.10 | -0.04 | -1.87 | 895,650 | 1,883.21 |
| 05/04/2022 | 2.14 | 2.16 | 2.12 | 2.14 | 0.00 | 0.00 | 1,875,900 | 3,995.88 |
| 04/04/2022 | 2.12 | 2.14 | 2.10 | 2.14 | +0.02 | +0.94 | 1,099,400 | 2,342.02 |
| 01/04/2022 | 2.12 | 2.14 | 2.10 | 2.12 | 0.00 | 0.00 | 793,400 | 1,682.22 |
The Information is provided for informative and educational purposes only.
