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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 4.42 | 4.76 | 4.40 | 4.70 | +0.38 | +8.80 | 122,670,932 | 573,343.50 |
| 19/05/2022 | 4.20 | 4.36 | 4.20 | 4.32 | 0.00 | 0.00 | 25,757,214 | 110,845.87 |
| 18/05/2022 | 4.22 | 4.34 | 4.20 | 4.32 | +0.14 | +3.35 | 30,394,384 | 129,956.62 |
| 17/05/2022 | 4.10 | 4.22 | 4.08 | 4.18 | +0.10 | +2.45 | 38,924,818 | 161,576.27 |
| 13/05/2022 | 4.58 | 4.60 | 4.04 | 4.08 | -0.48 | -10.53 | 168,856,031 | 713,234.87 |
| 12/05/2022 | 4.56 | 4.62 | 4.50 | 4.56 | -0.02 | -0.44 | 30,225,002 | 137,678.25 |
| 11/05/2022 | 4.62 | 4.64 | 4.56 | 4.58 | -0.04 | -0.87 | 5,175,196 | 23,798.03 |
| 10/05/2022 | 4.60 | 4.66 | 4.54 | 4.62 | 0.00 | 0.00 | 22,731,161 | 104,675.70 |
| 09/05/2022 | 4.68 | 4.74 | 4.60 | 4.62 | -0.08 | -1.70 | 17,304,001 | 80,506.91 |
| 06/05/2022 | 4.62 | 4.70 | 4.56 | 4.70 | 0.00 | 0.00 | 34,316,750 | 159,565.86 |
| 05/05/2022 | 4.68 | 4.74 | 4.62 | 4.70 | +0.06 | +1.29 | 24,609,223 | 115,506.80 |
| 03/05/2022 | 4.68 | 4.68 | 4.62 | 4.64 | -0.06 | -1.28 | 16,150,802 | 75,077.77 |
| 29/04/2022 | 4.68 | 4.76 | 4.64 | 4.70 | +0.02 | +0.43 | 46,109,757 | 217,122.32 |
| 28/04/2022 | 4.56 | 4.70 | 4.54 | 4.68 | +0.10 | +2.18 | 27,814,005 | 129,224.05 |
| 27/04/2022 | 4.56 | 4.60 | 4.50 | 4.58 | +0.04 | +0.88 | 17,471,961 | 79,281.68 |
| 26/04/2022 | 4.60 | 4.64 | 4.54 | 4.54 | -0.06 | -1.30 | 10,876,385 | 49,783.11 |
| 25/04/2022 | 4.54 | 4.64 | 4.52 | 4.60 | 0.00 | 0.00 | 8,846,231 | 40,553.09 |
| 22/04/2022 | 4.56 | 4.66 | 4.56 | 4.60 | +0.04 | +0.88 | 8,284,964 | 38,207.86 |
| 21/04/2022 | 4.60 | 4.64 | 4.54 | 4.56 | -0.02 | -0.44 | 6,223,789 | 28,544.08 |
| 20/04/2022 | 4.66 | 4.70 | 4.56 | 4.58 | -0.04 | -0.87 | 22,048,740 | 102,736.05 |
| 19/04/2022 | 4.54 | 4.66 | 4.52 | 4.62 | +0.10 | +2.21 | 18,750,544 | 86,197.17 |
| 18/04/2022 | 4.42 | 4.54 | 4.42 | 4.52 | +0.08 | +1.80 | 22,794,110 | 102,593.13 |
| 12/04/2022 | 4.40 | 4.50 | 4.40 | 4.44 | +0.04 | +0.91 | 20,958,115 | 93,202.10 |
| 11/04/2022 | 4.50 | 4.50 | 4.38 | 4.40 | -0.10 | -2.22 | 12,717,828 | 56,186.04 |
| 08/04/2022 | 4.48 | 4.52 | 4.46 | 4.50 | +0.04 | +0.90 | 8,827,724 | 39,688.34 |
| 07/04/2022 | 4.58 | 4.62 | 4.44 | 4.46 | -0.12 | -2.62 | 22,887,471 | 103,296.42 |
| 05/04/2022 | 4.60 | 4.70 | 4.58 | 4.58 | -0.02 | -0.43 | 21,089,955 | 98,054.01 |
| 04/04/2022 | 4.70 | 4.72 | 4.58 | 4.60 | -0.06 | -1.29 | 12,096,200 | 56,036.57 |
| 01/04/2022 | 4.68 | 4.70 | 4.64 | 4.66 | -0.04 | -0.85 | 15,591,173 | 72,822.20 |
The Information is provided for informative and educational purposes only.
