Companies/Securities in Focus
SSF : SURAPON FOODS 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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 8.15 | 8.30 | 8.15 | 8.25 | +0.05 | +0.61 | 400 | 3.29 |
| 29/09/2022 | 8.25 | 8.25 | 8.15 | 8.20 | -0.05 | -0.61 | 1,300 | 10.63 |
| 28/09/2022 | 8.00 | 8.25 | 8.00 | 8.25 | +0.05 | +0.61 | 600 | 4.83 |
| 27/09/2022 | 8.20 | 8.20 | 8.20 | 8.20 | +0.05 | +0.61 | 1,100 | 9.02 |
| 26/09/2022 | 8.20 | 8.20 | 8.05 | 8.15 | -0.15 | -1.81 | 1,200 | 9.76 |
| 23/09/2022 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00 | 0.00 | 19,100 | 158.53 |
| 22/09/2022 | 8.30 | 8.30 | 8.20 | 8.30 | -0.10 | -1.19 | 18,900 | 156.69 |
| 21/09/2022 | 8.50 | 8.50 | 8.40 | 8.40 | +0.10 | +1.20 | 2,000 | 16.90 |
| 20/09/2022 | 8.40 | 8.40 | 8.25 | 8.30 | +0.15 | +1.84 | 1,606 | 13.39 |
| 19/09/2022 | 8.55 | 8.55 | 8.15 | 8.15 | -0.40 | -4.68 | 75,600 | 624.26 |
| 16/09/2022 | 8.45 | 8.55 | 8.45 | 8.55 | 0.00 | 0.00 | 202 | 1.72 |
| 15/09/2022 | 8.50 | 8.55 | 8.40 | 8.55 | +0.05 | +0.59 | 1,500 | 12.68 |
| 14/09/2022 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00 | 0.00 | 701 | 5.96 |
| 13/09/2022 | 8.65 | 8.65 | 8.50 | 8.50 | -0.20 | -2.30 | 2,007 | 17.08 |
| 12/09/2022 | 8.70 | 8.70 | 8.70 | 8.70 | +0.25 | +2.96 | 101 | 0.88 |
| 09/09/2022 | 8.90 | 8.90 | 8.45 | 8.45 | +0.05 | +0.60 | 16,700 | 143.49 |
| 08/09/2022 | 8.40 | 8.55 | 8.40 | 8.40 | 0.00 | 0.00 | 13,000 | 109.75 |
| 07/09/2022 | 8.50 | 8.55 | 8.40 | 8.40 | -0.10 | -1.18 | 79,100 | 665.23 |
| 06/09/2022 | 8.40 | 8.50 | 8.40 | 8.50 | -0.15 | -1.73 | 30,400 | 255.62 |
| 05/09/2022 | 8.40 | 8.65 | 8.40 | 8.65 | +0.05 | +0.58 | 2,500 | 21.20 |
| 02/09/2022 | 8.30 | 8.70 | 8.30 | 8.60 | +0.10 | +1.18 | 7,400 | 63.46 |
| 01/09/2022 | 8.70 | 8.70 | 8.50 | 8.50 | -0.20 | -2.30 | 9,500 | 81.29 |
| 31/08/2022 | 8.60 | 8.70 | 8.60 | 8.70 | 0.00 | 0.00 | 11,722 | 100.82 |
| 30/08/2022 | 8.70 | 8.70 | 8.60 | 8.70 | 0.00 | 0.00 | 4,200 | 36.23 |
| 29/08/2022 | 8.70 | 8.75 | 8.70 | 8.70 | -0.20 | -2.25 | 12,100 | 105.28 |
| 26/08/2022 | 8.70 | 8.90 | 8.70 | 8.90 | 0.00 | 0.00 | 4,105 | 36.14 |
| 25/08/2022 | 8.95 | 9.00 | 8.90 | 8.90 | -0.05 | -0.56 | 6,800 | 60.65 |
| 24/08/2022 | 8.75 | 9.00 | 8.75 | 8.95 | -0.25 | -2.72 | 1,001 | 8.90 |
| 23/08/2022 | 9.00 | 9.20 | 8.60 | 9.20 | +0.20 | +2.22 | 6,019 | 52.63 |
| 22/08/2022 | 9.00 | 9.05 | 9.00 | 9.00 | 0.00 | 0.00 | 500 | 4.50 |
| 19/08/2022 | 9.05 | 9.05 | 9.00 | 9.00 | -0.05 | -0.55 | 200 | 1.80 |
| 18/08/2022 | 9.05 | 9.10 | 9.05 | 9.05 | +0.05 | +0.56 | 1,800 | 16.31 |
| 17/08/2022 | 9.15 | 9.15 | 8.95 | 9.00 | -0.10 | -1.10 | 6,803 | 61.32 |
| 16/08/2022 | 8.80 | 9.25 | 8.80 | 9.10 | -0.05 | -0.55 | 2,300 | 20.62 |
| 15/08/2022 | 9.15 | 9.15 | 8.80 | 9.15 | 0.00 | 0.00 | 3,600 | 32.23 |
| 11/08/2022 | 9.10 | 9.15 | 9.05 | 9.15 | 0.00 | 0.00 | 4,701 | 42.76 |
| 10/08/2022 | 9.05 | 9.20 | 9.05 | 9.15 | -0.05 | -0.54 | 4,300 | 39.25 |
| 09/08/2022 | 9.10 | 9.25 | 9.10 | 9.20 | 0.00 | 0.00 | 1,300 | 11.87 |
| 08/08/2022 | 9.15 | 9.20 | 9.10 | 9.20 | +0.05 | +0.55 | 5,701 | 51.90 |
| 05/08/2022 | 9.05 | 9.25 | 9.05 | 9.15 | -0.10 | -1.08 | 4,200 | 38.31 |
| 04/08/2022 | 9.20 | 9.40 | 9.10 | 9.25 | -0.10 | -1.07 | 3,900 | 35.77 |
| 03/08/2022 | 9.35 | 9.35 | 9.10 | 9.35 | 0.00 | 0.00 | 2,400 | 22.04 |
| 02/08/2022 | 9.35 | 9.35 | 9.35 | 9.35 | -0.05 | -0.53 | 2,401 | 22.45 |
| 01/08/2022 | 9.25 | 9.40 | 9.20 | 9.40 | +0.05 | +0.53 | 6,900 | 64.23 |
The Information is provided for informative and educational purposes only.
