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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 1.25 | 1.36 | 1.25 | 1.35 | +0.10 | +8.00 | 808,800 | 1,084.64 |
| 29/11/2022 | 1.29 | 1.30 | 1.25 | 1.25 | -0.04 | -3.10 | 272,200 | 343.46 |
| 28/11/2022 | 1.29 | 1.29 | 1.29 | 1.29 | -0.01 | -0.77 | 4,700 | 6.06 |
| 25/11/2022 | 1.31 | 1.32 | 1.29 | 1.30 | -0.02 | -1.52 | 13,100 | 17.06 |
| 24/11/2022 | 1.30 | 1.32 | 1.29 | 1.32 | +0.01 | +0.76 | 158,200 | 205.22 |
| 23/11/2022 | 1.30 | 1.31 | 1.29 | 1.31 | 0.00 | 0.00 | 88,300 | 114.79 |
| 22/11/2022 | 1.31 | 1.31 | 1.29 | 1.31 | 0.00 | 0.00 | 78,400 | 101.86 |
| 21/11/2022 | 1.32 | 1.37 | 1.31 | 1.31 | -0.01 | -0.76 | 142,800 | 187.91 |
| 18/11/2022 | 1.31 | 1.33 | 1.30 | 1.32 | +0.01 | +0.76 | 73,400 | 95.87 |
| 17/11/2022 | 1.33 | 1.33 | 1.31 | 1.31 | -0.02 | -1.50 | 29,300 | 38.66 |
| 16/11/2022 | 1.38 | 1.38 | 1.31 | 1.33 | -0.06 | -4.32 | 46,600 | 62.07 |
| 15/11/2022 | 1.40 | 1.40 | 1.33 | 1.39 | +0.06 | +4.51 | 13,200 | 17.96 |
| 14/11/2022 | 1.38 | 1.38 | 1.31 | 1.33 | -0.07 | -5.00 | 47,700 | 63.25 |
| 11/11/2022 | 1.37 | 1.41 | 1.34 | 1.40 | +0.05 | +3.70 | 15,200 | 20.94 |
| 10/11/2022 | 1.35 | 1.35 | 1.35 | 1.35 | +0.01 | +0.75 | 5,002 | 6.75 |
| 09/11/2022 | 1.34 | 1.34 | 1.34 | 1.34 | 0.00 | 0.00 | 4,000 | 5.36 |
| 08/11/2022 | 1.34 | 1.35 | 1.33 | 1.34 | -0.01 | -0.74 | 28,000 | 37.55 |
| 07/11/2022 | 1.34 | 1.35 | 1.34 | 1.35 | -0.01 | -0.74 | 21,900 | 29.54 |
| 04/11/2022 | 1.40 | 1.40 | 1.34 | 1.36 | -0.06 | -4.23 | 29,300 | 39.54 |
| 03/11/2022 | 1.38 | 1.44 | 1.34 | 1.42 | +0.04 | +2.90 | 146,800 | 208.50 |
| 02/11/2022 | 1.32 | 1.38 | 1.32 | 1.38 | +0.06 | +4.55 | 85,900 | 115.18 |
| 01/11/2022 | 1.31 | 1.32 | 1.31 | 1.32 | -0.02 | -1.49 | 46,900 | 61.80 |
| 31/10/2022 | 1.31 | 1.35 | 1.30 | 1.34 | 0.00 | 0.00 | 55,200 | 72.57 |
| 28/10/2022 | 1.34 | 1.34 | 1.34 | 1.34 | 0.00 | 0.00 | 100 | 0.13 |
| 27/10/2022 | 1.34 | 1.35 | 1.32 | 1.34 | -0.02 | -1.47 | 146,100 | 195.87 |
| 26/10/2022 | 1.38 | 1.38 | 1.36 | 1.36 | +0.01 | +0.74 | 12,200 | 16.60 |
| 25/10/2022 | 1.41 | 1.43 | 1.35 | 1.35 | -0.05 | -3.57 | 45,500 | 62.05 |
| 21/10/2022 | 1.39 | 1.40 | 1.36 | 1.40 | +0.02 | +1.45 | 43,500 | 60.27 |
| 20/10/2022 | 1.41 | 1.41 | 1.38 | 1.38 | -0.01 | -0.72 | 1,400 | 1.95 |
| 19/10/2022 | 1.46 | 1.46 | 1.39 | 1.39 | -0.05 | -3.47 | 6,700 | 9.55 |
| 18/10/2022 | 1.42 | 1.44 | 1.37 | 1.44 | +0.09 | +6.67 | 82,800 | 117.67 |
| 17/10/2022 | 1.35 | 1.44 | 1.34 | 1.35 | +0.02 | +1.50 | 60,005 | 82.35 |
| 12/10/2022 | 1.35 | 1.35 | 1.33 | 1.33 | 0.00 | 0.00 | 83,900 | 111.95 |
| 11/10/2022 | 1.38 | 1.38 | 1.33 | 1.33 | -0.03 | -2.21 | 70,100 | 94.24 |
| 10/10/2022 | 1.34 | 1.36 | 1.34 | 1.36 | -0.03 | -2.16 | 110,500 | 148.66 |
| 07/10/2022 | 1.41 | 1.41 | 1.39 | 1.39 | -0.02 | -1.42 | 8,600 | 12.04 |
| 06/10/2022 | 1.36 | 1.41 | 1.36 | 1.41 | +0.05 | +3.68 | 72,600 | 100.55 |
| 05/10/2022 | 1.35 | 1.36 | 1.34 | 1.36 | +0.02 | +1.49 | 38,500 | 52.15 |
| 04/10/2022 | 1.34 | 1.39 | 1.33 | 1.34 | +0.03 | +2.29 | 6,805 | 9.12 |
| 03/10/2022 | 1.39 | 1.42 | 1.30 | 1.31 | -0.07 | -5.07 | 158,600 | 214.72 |
The Information is provided for informative and educational purposes only.
