Companies/Securities in Focus
SST : SUB SRI THAI 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) |
|---|---|---|---|---|---|---|---|---|
| 25/11/2022 | 6.50 | 6.50 | 6.30 | 6.35 | -0.10 | -1.55 | 7,701 | 48.81 |
| 24/11/2022 | 6.45 | 6.45 | 6.40 | 6.45 | +0.05 | +0.78 | 2,800 | 17.95 |
| 23/11/2022 | 6.30 | 6.40 | 6.30 | 6.40 | +0.10 | +1.59 | 28,800 | 181.62 |
| 22/11/2022 | 6.30 | 6.35 | 6.25 | 6.30 | +0.05 | +0.80 | 35,500 | 222.50 |
| 21/11/2022 | 6.25 | 6.30 | 6.20 | 6.25 | +0.15 | +2.46 | 10,603 | 66.26 |
| 18/11/2022 | 6.15 | 6.15 | 6.10 | 6.10 | -0.15 | -2.40 | 2,541 | 15.48 |
| 17/11/2022 | 6.30 | 6.30 | 6.20 | 6.25 | +0.05 | +0.81 | 9,000 | 55.83 |
| 16/11/2022 | 6.25 | 6.30 | 6.20 | 6.20 | -0.05 | -0.80 | 81,333 | 504.91 |
| 15/11/2022 | 6.30 | 6.30 | 6.20 | 6.25 | 0.00 | 0.00 | 3,000 | 18.63 |
| 14/11/2022 | 6.30 | 6.30 | 6.20 | 6.25 | +0.05 | +0.81 | 41,106 | 255.45 |
| 11/11/2022 | 6.25 | 6.25 | 6.10 | 6.20 | +0.05 | +0.81 | 9,394 | 57.97 |
| 10/11/2022 | 6.40 | 6.40 | 6.10 | 6.15 | -0.10 | -1.60 | 51,728 | 315.94 |
| 09/11/2022 | 6.30 | 6.40 | 6.25 | 6.25 | -0.05 | -0.79 | 8,500 | 53.46 |
| 08/11/2022 | 6.30 | 6.35 | 6.30 | 6.30 | 0.00 | 0.00 | 9,100 | 57.34 |
| 07/11/2022 | 6.25 | 6.30 | 6.25 | 6.30 | +0.05 | +0.80 | 2,500 | 15.66 |
| 04/11/2022 | 6.20 | 6.30 | 6.20 | 6.25 | +0.05 | +0.81 | 1,701 | 10.60 |
| 03/11/2022 | 6.20 | 6.20 | 6.15 | 6.20 | +0.05 | +0.81 | 5,700 | 35.08 |
| 02/11/2022 | 6.20 | 6.20 | 6.15 | 6.15 | +0.05 | +0.82 | 2,260 | 13.94 |
| 01/11/2022 | 6.15 | 6.15 | 6.10 | 6.10 | -0.10 | -1.61 | 7,000 | 42.97 |
| 31/10/2022 | 6.20 | 6.20 | 6.10 | 6.20 | +0.05 | +0.81 | 11,100 | 67.80 |
| 28/10/2022 | 6.20 | 6.20 | 6.15 | 6.15 | +0.10 | +1.65 | 902 | 5.57 |
| 27/10/2022 | 6.10 | 6.25 | 6.05 | 6.05 | -0.20 | -3.20 | 13,500 | 82.19 |
| 26/10/2022 | 6.30 | 6.30 | 6.25 | 6.25 | -0.05 | -0.79 | 1,100 | 6.91 |
| 25/10/2022 | 6.30 | 6.30 | 6.30 | 6.30 | +0.10 | +1.61 | 101 | 0.64 |
| 21/10/2022 | 6.25 | 6.25 | 6.20 | 6.20 | -0.20 | -3.13 | 3,200 | 19.96 |
| 20/10/2022 | 6.35 | 6.40 | 6.35 | 6.40 | +0.05 | +0.79 | 1,100 | 6.99 |
| 19/10/2022 | 6.40 | 6.45 | 6.25 | 6.35 | -0.05 | -0.78 | 8,101 | 51.18 |
| 18/10/2022 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00 | 200 | 1.28 |
| 17/10/2022 | 6.45 | 6.45 | 6.40 | 6.40 | 0.00 | 0.00 | 400 | 2.57 |
| 12/10/2022 | 6.40 | 6.40 | 6.40 | 6.40 | +0.05 | +0.79 | 601 | 3.85 |
| 11/10/2022 | 6.45 | 6.45 | 6.35 | 6.35 | -0.05 | -0.78 | 600 | 3.83 |
| 10/10/2022 | 6.40 | 6.50 | 6.30 | 6.40 | 0.00 | 0.00 | 60,000 | 384.01 |
| 07/10/2022 | 6.45 | 6.50 | 6.40 | 6.40 | -0.05 | -0.78 | 33,100 | 211.98 |
| 06/10/2022 | 6.40 | 6.60 | 6.40 | 6.45 | +0.05 | +0.78 | 12,500 | 81.34 |
| 05/10/2022 | 6.55 | 6.60 | 6.40 | 6.40 | -0.05 | -0.78 | 6,800 | 43.95 |
| 04/10/2022 | 6.60 | 6.60 | 6.45 | 6.45 | -0.10 | -1.53 | 50,400 | 329.95 |
| 03/10/2022 | 6.60 | 6.60 | 6.55 | 6.55 | 0.00 | 0.00 | 19,006 | 124.55 |
The Information is provided for informative and educational purposes only.
