Companies/Securities in Focus
STC : STC CONCRETE PRODUCT 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) |
---|---|---|---|---|---|---|---|---|
18/05/2022 | 0.80 | 0.83 | 0.79 | 0.80 | 0.00 | 0.00 | 3,583,300 | 2,904.07 |
17/05/2022 | 0.80 | 0.81 | 0.80 | 0.80 | 0.00 | 0.00 | 664,910 | 532.16 |
13/05/2022 | 0.80 | 0.81 | 0.79 | 0.80 | +0.02 | +2.56 | 882,581 | 702.02 |
12/05/2022 | 0.81 | 0.82 | 0.78 | 0.78 | -0.04 | -4.88 | 2,378,800 | 1,898.94 |
11/05/2022 | 0.83 | 0.83 | 0.81 | 0.82 | 0.00 | 0.00 | 663,400 | 545.10 |
10/05/2022 | 0.82 | 0.83 | 0.80 | 0.82 | 0.00 | 0.00 | 1,450,400 | 1,181.13 |
09/05/2022 | 0.81 | 0.84 | 0.80 | 0.82 | 0.00 | 0.00 | 693,900 | 565.83 |
06/05/2022 | 0.79 | 0.84 | 0.79 | 0.82 | 0.00 | 0.00 | 1,409,302 | 1,154.93 |
05/05/2022 | 0.83 | 0.85 | 0.82 | 0.82 | 0.00 | 0.00 | 1,122,300 | 931.43 |
03/05/2022 | 0.85 | 0.86 | 0.82 | 0.82 | -0.02 | -2.38 | 2,320,500 | 1,963.53 |
29/04/2022 | 0.84 | 0.86 | 0.83 | 0.84 | +0.01 | +1.20 | 3,041,100 | 2,577.18 |
28/04/2022 | 0.84 | 0.84 | 0.83 | 0.83 | 0.00 | 0.00 | 885,000 | 737.34 |
27/04/2022 | 0.83 | 0.85 | 0.82 | 0.83 | 0.00 | 0.00 | 1,525,100 | 1,274.47 |
26/04/2022 | 0.83 | 0.84 | 0.82 | 0.83 | 0.00 | 0.00 | 810,500 | 673.52 |
25/04/2022 | 0.82 | 0.85 | 0.82 | 0.83 | +0.01 | +1.22 | 1,398,340 | 1,167.40 |
22/04/2022 | 0.84 | 0.85 | 0.82 | 0.82 | -0.02 | -2.38 | 1,228,140 | 1,023.03 |
21/04/2022 | 0.83 | 0.84 | 0.83 | 0.84 | 0.00 | 0.00 | 1,091,660 | 912.11 |
20/04/2022 | 0.82 | 0.84 | 0.82 | 0.84 | +0.02 | +2.44 | 1,121,007 | 930.92 |
19/04/2022 | 0.81 | 0.83 | 0.80 | 0.82 | +0.02 | +2.50 | 644,722 | 527.48 |
18/04/2022 | 0.80 | 0.82 | 0.80 | 0.80 | -0.01 | -1.23 | 348,400 | 279.77 |
12/04/2022 | 0.81 | 0.83 | 0.80 | 0.81 | 0.00 | 0.00 | 565,000 | 460.16 |
11/04/2022 | 0.83 | 0.83 | 0.81 | 0.81 | -0.02 | -2.41 | 582,700 | 478.24 |
08/04/2022 | 0.82 | 0.84 | 0.81 | 0.83 | +0.02 | +2.47 | 1,486,499 | 1,220.59 |
07/04/2022 | 0.82 | 0.82 | 0.79 | 0.81 | 0.00 | 0.00 | 1,060,200 | 851.68 |
05/04/2022 | 0.82 | 0.85 | 0.81 | 0.81 | 0.00 | 0.00 | 4,192,802 | 3,482.34 |
04/04/2022 | 0.84 | 0.84 | 0.81 | 0.81 | -0.01 | -1.22 | 971,210 | 797.56 |
01/04/2022 | 0.83 | 0.84 | 0.82 | 0.82 | -0.01 | -1.20 | 794,000 | 652.75 |
The Information is provided for informative and educational purposes only.