Companies/Securities in Focus
SR : SIAMRAJ 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 1.44 | 1.50 | 1.43 | 1.50 | +0.04 | +2.74 | 37,400 | 55.29 |
| 26/01/2023 | 1.44 | 1.46 | 1.44 | 1.46 | +0.01 | +0.69 | 130,700 | 188.26 |
| 25/01/2023 | 1.46 | 1.47 | 1.44 | 1.45 | -0.04 | -2.68 | 293,700 | 424.22 |
| 24/01/2023 | 1.46 | 1.49 | 1.46 | 1.49 | 0.00 | 0.00 | 22,200 | 32.80 |
| 23/01/2023 | 1.50 | 1.50 | 1.47 | 1.49 | -0.01 | -0.67 | 3,100 | 4.62 |
| 20/01/2023 | 1.48 | 1.50 | 1.45 | 1.50 | +0.02 | +1.35 | 49,400 | 72.67 |
| 19/01/2023 | 1.45 | 1.50 | 1.45 | 1.48 | 0.00 | 0.00 | 11,100 | 16.43 |
| 18/01/2023 | 1.48 | 1.52 | 1.45 | 1.48 | +0.01 | +0.68 | 273,207 | 401.62 |
| 17/01/2023 | 1.48 | 1.52 | 1.47 | 1.47 | -0.03 | -2.00 | 211,100 | 311.85 |
| 16/01/2023 | 1.50 | 1.51 | 1.47 | 1.50 | 0.00 | 0.00 | 288,200 | 430.25 |
| 13/01/2023 | 1.49 | 1.52 | 1.48 | 1.50 | -0.03 | -1.96 | 77,800 | 115.90 |
| 12/01/2023 | 1.49 | 1.53 | 1.48 | 1.53 | +0.03 | +2.00 | 84,700 | 126.64 |
| 11/01/2023 | 1.54 | 1.54 | 1.49 | 1.50 | -0.04 | -2.60 | 341,500 | 512.15 |
| 10/01/2023 | 1.48 | 1.54 | 1.46 | 1.54 | +0.06 | +4.05 | 337,700 | 511.20 |
| 09/01/2023 | 1.46 | 1.50 | 1.43 | 1.48 | +0.04 | +2.78 | 95,402 | 137.96 |
| 06/01/2023 | 1.48 | 1.49 | 1.43 | 1.44 | -0.01 | -0.69 | 102,900 | 148.13 |
| 05/01/2023 | 1.50 | 1.50 | 1.44 | 1.45 | -0.05 | -3.33 | 153,711 | 224.36 |
| 04/01/2023 | 1.49 | 1.50 | 1.46 | 1.50 | +0.01 | +0.67 | 28,600 | 42.33 |
| 03/01/2023 | 1.50 | 1.50 | 1.44 | 1.49 | 0.00 | 0.00 | 36,900 | 53.84 |
| 30/12/2022 | 1.45 | 1.52 | 1.41 | 1.49 | 0.00 | 0.00 | 167,000 | 242.50 |
| 29/12/2022 | 1.51 | 1.53 | 1.48 | 1.49 | -0.02 | -1.32 | 90,700 | 135.97 |
| 28/12/2022 | 1.48 | 1.51 | 1.48 | 1.51 | 0.00 | 0.00 | 58,700 | 88.13 |
| 27/12/2022 | 1.50 | 1.54 | 1.48 | 1.51 | +0.01 | +0.67 | 126,800 | 190.19 |
| 26/12/2022 | 1.46 | 1.50 | 1.46 | 1.50 | +0.01 | +0.67 | 80,800 | 118.50 |
| 23/12/2022 | 1.55 | 1.55 | 1.46 | 1.49 | 0.00 | 0.00 | 546,400 | 826.37 |
| 22/12/2022 | 1.33 | 1.59 | 1.33 | 1.49 | +0.11 | +7.97 | 4,224,800 | 6,440.40 |
| 21/12/2022 | 1.43 | 1.43 | 1.32 | 1.38 | -0.01 | -0.72 | 58,200 | 79.13 |
| 20/12/2022 | 1.36 | 1.39 | 1.32 | 1.39 | +0.09 | +6.92 | 49,000 | 66.37 |
| 19/12/2022 | 1.34 | 1.39 | 1.30 | 1.30 | -0.10 | -7.14 | 37,500 | 49.59 |
| 16/12/2022 | 1.40 | 1.40 | 1.38 | 1.40 | -0.02 | -1.41 | 400 | 0.56 |
| 15/12/2022 | 1.43 | 1.44 | 1.36 | 1.42 | +0.05 | +3.65 | 94,600 | 134.18 |
| 14/12/2022 | 1.40 | 1.40 | 1.36 | 1.37 | -0.03 | -2.14 | 37,700 | 51.94 |
| 13/12/2022 | 1.36 | 1.43 | 1.36 | 1.40 | +0.04 | +2.94 | 9,700 | 13.30 |
| 09/12/2022 | 1.45 | 1.45 | 1.34 | 1.36 | -0.05 | -3.55 | 9,700 | 13.64 |
| 08/12/2022 | 1.38 | 1.42 | 1.38 | 1.41 | +0.03 | +2.17 | 525,600 | 738.07 |
| 07/12/2022 | 1.38 | 1.38 | 1.36 | 1.38 | 0.00 | 0.00 | 23,500 | 32.23 |
| 06/12/2022 | 1.30 | 1.41 | 1.30 | 1.38 | 0.00 | 0.00 | 49,400 | 67.68 |
| 02/12/2022 | 1.35 | 1.43 | 1.35 | 1.38 | -0.03 | -2.13 | 180,300 | 245.85 |
| 01/12/2022 | 1.39 | 1.41 | 1.37 | 1.41 | +0.06 | +4.44 | 451,100 | 623.75 |
The Information is provided for informative and educational purposes only.
