Companies/Securities in Focus
STARK : STARK CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 06/07/2022 | 4.08 | 4.20 | 4.06 | 4.20 | +0.10 | +2.44 | 9,299,276 | 38,430.05 |
| 05/07/2022 | 4.20 | 4.22 | 4.08 | 4.10 | -0.10 | -2.38 | 29,795,856 | 123,439.83 |
| 04/07/2022 | 4.26 | 4.28 | 4.18 | 4.20 | -0.06 | -1.41 | 13,262,770 | 55,895.38 |
| 01/07/2022 | 4.32 | 4.34 | 4.24 | 4.26 | -0.06 | -1.39 | 9,509,718 | 40,694.36 |
| 30/06/2022 | 4.34 | 4.36 | 4.28 | 4.32 | -0.02 | -0.46 | 10,939,964 | 47,050.78 |
| 29/06/2022 | 4.38 | 4.38 | 4.32 | 4.34 | -0.04 | -0.91 | 8,791,610 | 38,217.19 |
| 28/06/2022 | 4.40 | 4.42 | 4.34 | 4.38 | -0.02 | -0.45 | 6,164,003 | 26,991.52 |
| 27/06/2022 | 4.34 | 4.42 | 4.34 | 4.40 | +0.08 | +1.85 | 14,754,170 | 64,608.78 |
| 24/06/2022 | 4.34 | 4.36 | 4.28 | 4.32 | +0.02 | +0.47 | 8,952,423 | 38,609.52 |
| 23/06/2022 | 4.32 | 4.36 | 4.28 | 4.30 | 0.00 | 0.00 | 8,971,060 | 38,771.36 |
| 22/06/2022 | 4.42 | 4.42 | 4.26 | 4.30 | -0.12 | -2.71 | 15,382,981 | 66,524.74 |
| 21/06/2022 | 4.34 | 4.46 | 4.32 | 4.42 | +0.08 | +1.84 | 23,140,561 | 101,846.20 |
| 20/06/2022 | 4.44 | 4.44 | 4.32 | 4.34 | -0.12 | -2.69 | 9,364,912 | 40,938.38 |
| 17/06/2022 | 4.40 | 4.46 | 4.34 | 4.46 | +0.08 | +1.83 | 16,898,460 | 74,526.16 |
| 16/06/2022 | 4.56 | 4.56 | 4.38 | 4.38 | -0.14 | -3.10 | 27,052,726 | 120,227.43 |
| 15/06/2022 | 4.54 | 4.58 | 4.48 | 4.52 | 0.00 | 0.00 | 11,956,492 | 54,114.74 |
| 14/06/2022 | 4.56 | 4.58 | 4.50 | 4.52 | -0.02 | -0.44 | 7,706,960 | 35,015.97 |
| 13/06/2022 | 4.58 | 4.64 | 4.54 | 4.54 | -0.12 | -2.58 | 26,528,451 | 121,368.67 |
| 10/06/2022 | 4.70 | 4.78 | 4.66 | 4.66 | -0.04 | -0.85 | 16,217,100 | 76,293.53 |
| 09/06/2022 | 4.82 | 4.84 | 4.70 | 4.70 | -0.10 | -2.08 | 27,819,156 | 131,785.50 |
| 08/06/2022 | 4.84 | 4.86 | 4.80 | 4.80 | -0.02 | -0.41 | 13,408,336 | 64,713.96 |
| 07/06/2022 | 4.90 | 4.90 | 4.78 | 4.82 | -0.08 | -1.63 | 14,493,120 | 69,951.77 |
| 06/06/2022 | 4.86 | 4.92 | 4.82 | 4.90 | +0.08 | +1.66 | 25,010,889 | 121,926.08 |
| 02/06/2022 | 4.90 | 4.92 | 4.80 | 4.82 | -0.08 | -1.63 | 23,873,871 | 116,121.62 |
| 01/06/2022 | 4.94 | 4.96 | 4.90 | 4.90 | -0.06 | -1.21 | 35,835,425 | 176,534.34 |
The Information is provided for informative and educational purposes only.
