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) |
|---|---|---|---|---|---|---|---|---|
| 27/06/2022 | 9.50 | 9.75 | 9.10 | 9.55 | -0.30 | -3.05 | 12,400 | 116.85 |
| 24/06/2022 | 9.50 | 9.85 | 9.40 | 9.85 | +0.75 | +8.24 | 6,804 | 64.60 |
| 23/06/2022 | 9.90 | 9.90 | 9.10 | 9.10 | -0.75 | -7.61 | 6,300 | 58.31 |
| 22/06/2022 | 9.85 | 9.85 | 9.85 | 9.85 | 0.00 | 0.00 | 200 | 1.97 |
| 21/06/2022 | 9.50 | 9.95 | 9.50 | 9.85 | +0.20 | +2.07 | 500 | 4.87 |
| 20/06/2022 | 10.10 | 10.10 | 9.65 | 9.65 | -0.20 | -2.03 | 91,302 | 883.45 |
| 17/06/2022 | 9.65 | 9.85 | 9.65 | 9.85 | 0.00 | 0.00 | 4,800 | 46.38 |
| 16/06/2022 | 9.85 | 9.90 | 9.85 | 9.85 | -0.05 | -0.51 | 3,600 | 35.56 |
| 15/06/2022 | 9.90 | 9.90 | 9.90 | 9.90 | +0.10 | +1.02 | 100 | 0.99 |
| 14/06/2022 | 9.50 | 9.80 | 9.50 | 9.80 | +0.05 | +0.51 | 7,100 | 67.78 |
| 13/06/2022 | 9.85 | 9.85 | 9.50 | 9.75 | -0.10 | -1.02 | 6,700 | 63.99 |
| 10/06/2022 | 9.70 | 9.85 | 9.65 | 9.85 | +0.15 | +1.55 | 25,400 | 246.41 |
| 09/06/2022 | 9.95 | 9.95 | 9.70 | 9.70 | -0.25 | -2.51 | 11,703 | 113.73 |
| 08/06/2022 | 9.70 | 10.00 | 9.70 | 9.95 | +0.10 | +1.02 | 2,501 | 24.59 |
| 07/06/2022 | 9.85 | 9.95 | 9.75 | 9.85 | +0.05 | +0.51 | 4,907 | 48.34 |
| 06/06/2022 | 9.70 | 10.10 | 9.65 | 9.80 | +0.10 | +1.03 | 24,601 | 241.56 |
| 02/06/2022 | 9.90 | 9.90 | 9.55 | 9.70 | 0.00 | 0.00 | 846,600 | 8,212.74 |
| 01/06/2022 | 9.70 | 10.20 | 9.00 | 9.70 | +0.10 | +1.04 | 938,800 | 9,091.44 |
| 31/05/2022 | 9.70 | 9.70 | 9.60 | 9.60 | +0.10 | +1.05 | 33,200 | 321.63 |
| 30/05/2022 | 9.70 | 9.70 | 9.50 | 9.50 | +0.15 | +1.60 | 4,703 | 45.30 |
| 27/05/2022 | 9.60 | 9.60 | 9.35 | 9.35 | -0.25 | -2.60 | 5,500 | 52.67 |
| 26/05/2022 | 9.50 | 9.70 | 9.50 | 9.60 | +0.10 | +1.05 | 94,600 | 898.90 |
| 25/05/2022 | 9.55 | 9.70 | 9.50 | 9.50 | -0.05 | -0.52 | 69,905 | 667.00 |
| 24/05/2022 | 9.45 | 9.65 | 9.40 | 9.55 | +0.10 | +1.06 | 140,305 | 1,344.78 |
| 23/05/2022 | 9.45 | 9.60 | 9.45 | 9.45 | -0.05 | -0.53 | 31,900 | 303.08 |
| 20/05/2022 | 9.15 | 9.60 | 9.15 | 9.50 | +0.40 | +4.40 | 126,400 | 1,179.20 |
| 19/05/2022 | 9.00 | 9.10 | 9.00 | 9.10 | -0.10 | -1.09 | 600 | 5.43 |
| 18/05/2022 | 9.00 | 9.35 | 9.00 | 9.20 | +0.15 | +1.66 | 28,901 | 263.40 |
| 17/05/2022 | 9.00 | 9.05 | 9.00 | 9.05 | +0.05 | +0.56 | 7,419 | 66.86 |
| 13/05/2022 | 9.15 | 9.15 | 8.65 | 9.00 | 0.00 | 0.00 | 4,406 | 38.90 |
| 12/05/2022 | 8.65 | 9.00 | 8.65 | 9.00 | +0.10 | +1.12 | 2,701 | 23.40 |
| 11/05/2022 | 8.80 | 8.90 | 8.55 | 8.90 | -0.05 | -0.56 | 18,227 | 157.31 |
| 10/05/2022 | 8.65 | 8.95 | 8.65 | 8.95 | +0.05 | +0.56 | 46,655 | 410.40 |
| 09/05/2022 | 9.00 | 9.00 | 8.65 | 8.90 | +0.20 | +2.30 | 19,801 | 174.45 |
| 06/05/2022 | 8.85 | 9.30 | 8.70 | 8.70 | -1.20 | -12.12 | 70,198 | 628.64 |
| 05/05/2022 | 10.00 | 10.10 | 9.90 | 9.90 | -0.10 | -1.00 | 217,908 | 2,173.24 |
| 03/05/2022 | 10.00 | 10.30 | 9.95 | 10.00 | 0.00 | 0.00 | 47,000 | 470.01 |
The Information is provided for informative and educational purposes only.
