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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 6.45 | 6.45 | 6.35 | 6.35 | -0.10 | -1.55 | 189,738 | 1,205.45 |
| 26/01/2023 | 6.45 | 6.55 | 6.30 | 6.45 | -0.05 | -0.77 | 14,400 | 91.31 |
| 25/01/2023 | 6.60 | 6.60 | 6.45 | 6.50 | -0.05 | -0.76 | 11,123 | 72.29 |
| 24/01/2023 | 6.60 | 6.60 | 6.45 | 6.55 | -0.05 | -0.76 | 703 | 4.56 |
| 23/01/2023 | 6.40 | 6.60 | 6.40 | 6.60 | +0.15 | +2.33 | 6,900 | 44.80 |
| 20/01/2023 | 6.45 | 6.45 | 6.45 | 6.45 | +0.05 | +0.78 | 1,900 | 12.26 |
| 19/01/2023 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00 | 0.00 | 700 | 4.48 |
| 18/01/2023 | 6.40 | 6.45 | 6.40 | 6.40 | 0.00 | 0.00 | 4,101 | 26.26 |
| 17/01/2023 | 6.45 | 6.50 | 6.25 | 6.40 | 0.00 | 0.00 | 5,907 | 37.59 |
| 16/01/2023 | 6.35 | 6.40 | 6.35 | 6.40 | +0.10 | +1.59 | 42,800 | 271.81 |
| 13/01/2023 | 6.35 | 6.45 | 6.30 | 6.30 | -0.15 | -2.33 | 57,631 | 366.28 |
| 12/01/2023 | 6.50 | 6.50 | 6.45 | 6.45 | -0.05 | -0.77 | 10,900 | 70.81 |
| 11/01/2023 | 6.60 | 6.65 | 6.50 | 6.50 | -0.05 | -0.76 | 5,000 | 32.66 |
| 10/01/2023 | 6.65 | 6.65 | 6.50 | 6.55 | -0.05 | -0.76 | 6,000 | 39.19 |
| 09/01/2023 | 6.60 | 6.60 | 6.60 | 6.60 | -0.05 | -0.75 | 15,797 | 104.25 |
| 06/01/2023 | 6.65 | 6.65 | 6.60 | 6.65 | +0.05 | +0.76 | 7,400 | 48.90 |
| 05/01/2023 | 6.70 | 6.70 | 6.60 | 6.60 | -0.10 | -1.49 | 27,000 | 178.71 |
| 04/01/2023 | 6.85 | 6.85 | 6.70 | 6.70 | +0.05 | +0.75 | 17,900 | 120.30 |
| 03/01/2023 | 7.00 | 7.00 | 6.60 | 6.65 | -0.10 | -1.48 | 164,400 | 1,110.17 |
| 30/12/2022 | 6.45 | 7.00 | 6.40 | 6.75 | +0.25 | +3.85 | 2,014,977 | 13,245.31 |
| 29/12/2022 | 6.45 | 6.50 | 6.45 | 6.50 | +0.05 | +0.78 | 5,100 | 32.90 |
| 28/12/2022 | 6.50 | 6.50 | 6.40 | 6.45 | -0.05 | -0.77 | 15,900 | 102.86 |
| 27/12/2022 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 86,479 | 562.11 |
| 26/12/2022 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 24,100 | 156.65 |
| 23/12/2022 | 6.55 | 6.55 | 6.50 | 6.50 | +0.10 | +1.56 | 8,204 | 53.33 |
| 22/12/2022 | 6.45 | 6.45 | 6.40 | 6.40 | -0.05 | -0.78 | 1,800 | 11.53 |
| 21/12/2022 | 6.40 | 6.45 | 6.40 | 6.45 | 0.00 | 0.00 | 26,000 | 166.41 |
| 20/12/2022 | 6.40 | 6.50 | 6.40 | 6.45 | +0.05 | +0.78 | 3,171 | 20.29 |
| 19/12/2022 | 6.40 | 6.45 | 6.40 | 6.40 | 0.00 | 0.00 | 11,300 | 72.33 |
| 16/12/2022 | 6.40 | 6.40 | 6.40 | 6.40 | -0.10 | -1.54 | 157,000 | 1,004.80 |
| 15/12/2022 | 6.40 | 6.50 | 6.40 | 6.50 | +0.10 | +1.56 | 727 | 4.66 |
| 14/12/2022 | 6.45 | 6.45 | 6.40 | 6.40 | -0.10 | -1.54 | 8,001 | 51.26 |
| 13/12/2022 | 6.45 | 6.50 | 6.45 | 6.50 | +0.10 | +1.56 | 2,101 | 13.56 |
| 09/12/2022 | 6.45 | 6.45 | 6.40 | 6.40 | 0.00 | 0.00 | 4,200 | 26.91 |
| 08/12/2022 | 6.45 | 6.45 | 6.40 | 6.40 | 0.00 | 0.00 | 75,900 | 485.87 |
| 07/12/2022 | 6.40 | 6.50 | 6.40 | 6.40 | 0.00 | 0.00 | 192,007 | 1,243.82 |
| 06/12/2022 | 6.60 | 6.60 | 6.40 | 6.40 | +0.05 | +0.79 | 29,090 | 186.24 |
| 02/12/2022 | 6.40 | 6.40 | 6.35 | 6.35 | +0.10 | +1.60 | 1,010 | 6.44 |
| 01/12/2022 | 6.40 | 6.40 | 6.25 | 6.25 | -0.15 | -2.34 | 40,282 | 252.24 |
The Information is provided for informative and educational purposes only.
