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) |
---|---|---|---|---|---|---|---|---|
08/08/2022 | 0.79 | 0.80 | 0.78 | 0.80 | +0.01 | +1.27 | 291,102 | 230.36 |
05/08/2022 | 0.79 | 0.79 | 0.78 | 0.79 | +0.01 | +1.28 | 243,000 | 191.30 |
04/08/2022 | 0.78 | 0.79 | 0.78 | 0.78 | 0.00 | 0.00 | 309,100 | 242.73 |
03/08/2022 | 0.78 | 0.79 | 0.77 | 0.78 | 0.00 | 0.00 | 770,405 | 601.71 |
02/08/2022 | 0.80 | 0.80 | 0.78 | 0.78 | -0.01 | -1.27 | 331,800 | 261.14 |
01/08/2022 | 0.80 | 0.80 | 0.79 | 0.79 | -0.01 | -1.25 | 112,900 | 89.46 |
27/07/2022 | 0.80 | 0.80 | 0.79 | 0.80 | +0.01 | +1.27 | 223,300 | 178.34 |
26/07/2022 | 0.78 | 0.80 | 0.78 | 0.79 | 0.00 | 0.00 | 149,210 | 118.48 |
25/07/2022 | 0.79 | 0.80 | 0.78 | 0.79 | 0.00 | 0.00 | 319,100 | 252.28 |
22/07/2022 | 0.80 | 0.80 | 0.78 | 0.79 | -0.01 | -1.25 | 101,909 | 80.81 |
21/07/2022 | 0.79 | 0.80 | 0.78 | 0.80 | +0.01 | +1.27 | 118,100 | 93.50 |
20/07/2022 | 0.79 | 0.81 | 0.79 | 0.79 | 0.00 | 0.00 | 322,601 | 256.34 |
19/07/2022 | 0.80 | 0.80 | 0.78 | 0.79 | 0.00 | 0.00 | 348,801 | 275.57 |
18/07/2022 | 0.80 | 0.82 | 0.79 | 0.79 | -0.01 | -1.25 | 782,200 | 626.27 |
15/07/2022 | 0.80 | 0.80 | 0.79 | 0.80 | +0.01 | +1.27 | 522,100 | 412.50 |
14/07/2022 | 0.78 | 0.83 | 0.78 | 0.79 | 0.00 | 0.00 | 4,874,100 | 3,930.66 |
12/07/2022 | 0.78 | 0.80 | 0.78 | 0.79 | +0.01 | +1.28 | 64,335 | 50.78 |
11/07/2022 | 0.77 | 0.80 | 0.77 | 0.78 | -0.01 | -1.27 | 235,100 | 183.01 |
08/07/2022 | 0.79 | 0.79 | 0.78 | 0.79 | -0.01 | -1.25 | 234,800 | 185.15 |
07/07/2022 | 0.77 | 0.80 | 0.77 | 0.80 | +0.03 | +3.90 | 1,694,900 | 1,325.37 |
06/07/2022 | 0.77 | 0.80 | 0.75 | 0.77 | -0.02 | -2.53 | 2,789,700 | 2,158.55 |
05/07/2022 | 0.81 | 0.82 | 0.79 | 0.79 | -0.02 | -2.47 | 944,200 | 756.51 |
04/07/2022 | 0.82 | 0.82 | 0.81 | 0.81 | -0.01 | -1.22 | 448,235 | 363.21 |
01/07/2022 | 0.81 | 0.82 | 0.81 | 0.82 | +0.01 | +1.23 | 63,100 | 51.40 |
The Information is provided for informative and educational purposes only.