Companies/Securities in Focus
STI : STONEHENGE INTER 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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 4.90 | 5.10 | 4.90 | 5.00 | +0.14 | +2.88 | 441,659 | 2,218.47 |
| 29/11/2022 | 4.88 | 4.88 | 4.82 | 4.86 | -0.04 | -0.82 | 36,000 | 174.60 |
| 28/11/2022 | 4.88 | 4.96 | 4.86 | 4.90 | -0.02 | -0.41 | 73,200 | 358.37 |
| 25/11/2022 | 4.86 | 4.92 | 4.84 | 4.92 | +0.06 | +1.23 | 87,400 | 424.97 |
| 24/11/2022 | 4.80 | 4.86 | 4.76 | 4.86 | +0.06 | +1.25 | 566,739 | 2,736.44 |
| 23/11/2022 | 4.80 | 4.88 | 4.78 | 4.80 | -0.08 | -1.64 | 227,935 | 1,098.45 |
| 22/11/2022 | 4.96 | 5.00 | 4.86 | 4.88 | -0.08 | -1.61 | 238,375 | 1,171.82 |
| 21/11/2022 | 4.92 | 5.05 | 4.92 | 4.96 | +0.02 | +0.40 | 159,050 | 795.93 |
| 18/11/2022 | 4.92 | 4.96 | 4.90 | 4.94 | 0.00 | 0.00 | 151,150 | 743.09 |
| 17/11/2022 | 4.92 | 5.05 | 4.92 | 4.94 | +0.02 | +0.41 | 131,502 | 652.03 |
| 16/11/2022 | 4.98 | 4.98 | 4.88 | 4.92 | 0.00 | 0.00 | 118,000 | 579.84 |
| 15/11/2022 | 4.90 | 4.94 | 4.88 | 4.92 | +0.02 | +0.41 | 172,125 | 843.68 |
| 14/11/2022 | 4.88 | 4.94 | 4.84 | 4.90 | +0.02 | +0.41 | 257,507 | 1,257.33 |
| 11/11/2022 | 4.88 | 5.00 | 4.88 | 4.88 | -0.04 | -0.81 | 282,801 | 1,392.88 |
| 10/11/2022 | 4.86 | 5.00 | 4.80 | 4.92 | -0.08 | -1.60 | 616,402 | 3,021.30 |
| 09/11/2022 | 5.05 | 5.10 | 4.94 | 5.00 | -0.15 | -2.91 | 292,825 | 1,465.01 |
| 08/11/2022 | 5.05 | 5.15 | 5.00 | 5.15 | 0.00 | 0.00 | 340,443 | 1,719.11 |
| 07/11/2022 | 5.05 | 5.25 | 5.05 | 5.15 | +0.05 | +0.98 | 124,807 | 637.07 |
| 04/11/2022 | 5.30 | 5.30 | 5.10 | 5.10 | -0.20 | -3.77 | 77,400 | 400.87 |
| 03/11/2022 | 5.30 | 5.30 | 5.20 | 5.30 | 0.00 | 0.00 | 74,427 | 390.27 |
| 02/11/2022 | 5.30 | 5.35 | 5.15 | 5.30 | 0.00 | 0.00 | 109,302 | 571.30 |
| 01/11/2022 | 5.40 | 5.40 | 5.15 | 5.30 | +0.10 | +1.92 | 172,600 | 906.66 |
| 31/10/2022 | 5.25 | 5.35 | 5.20 | 5.20 | -0.05 | -0.95 | 238,251 | 1,249.72 |
| 28/10/2022 | 5.10 | 5.30 | 4.94 | 5.25 | +0.05 | +0.96 | 1,643,029 | 8,315.86 |
| 27/10/2022 | 5.35 | 5.50 | 5.20 | 5.20 | -0.15 | -2.80 | 738,657 | 3,937.72 |
| 26/10/2022 | 5.65 | 5.65 | 5.30 | 5.35 | -0.25 | -4.46 | 997,755 | 5,462.20 |
| 25/10/2022 | 5.70 | 5.80 | 5.55 | 5.60 | -0.10 | -1.75 | 676,025 | 3,817.68 |
| 21/10/2022 | 5.60 | 5.80 | 5.55 | 5.70 | +0.10 | +1.79 | 1,193,905 | 6,753.88 |
| 20/10/2022 | 5.45 | 5.80 | 5.45 | 5.60 | +0.10 | +1.82 | 1,565,854 | 8,865.28 |
| 19/10/2022 | 5.55 | 5.70 | 5.45 | 5.50 | -0.10 | -1.79 | 864,235 | 4,830.85 |
| 18/10/2022 | 5.65 | 5.80 | 5.60 | 5.60 | +0.05 | +0.90 | 1,273,915 | 7,258.85 |
| 17/10/2022 | 5.45 | 5.80 | 5.30 | 5.55 | +0.15 | +2.78 | 1,969,801 | 11,060.96 |
| 12/10/2022 | 5.45 | 5.65 | 5.30 | 5.40 | -0.10 | -1.82 | 1,373,942 | 7,527.50 |
| 11/10/2022 | 5.70 | 5.95 | 5.30 | 5.50 | 0.00 | 0.00 | 3,575,114 | 19,878.38 |
| 10/10/2022 | 6.10 | 6.15 | 5.45 | 5.50 | -0.25 | -4.35 | 22,263,366 | 128,157.54 |
| 07/10/2022 | 4.94 | 6.10 | 4.86 | 5.75 | +0.81 | +16.40 | 9,364,910 | 52,161.11 |
| 06/10/2022 | 4.86 | 4.94 | 4.76 | 4.94 | +0.06 | +1.23 | 614,369 | 2,989.63 |
| 05/10/2022 | 4.96 | 4.96 | 4.88 | 4.88 | -0.08 | -1.61 | 258,110 | 1,269.95 |
| 04/10/2022 | 4.96 | 5.05 | 4.90 | 4.96 | +0.02 | +0.40 | 828,647 | 4,122.14 |
| 03/10/2022 | 5.05 | 5.05 | 4.88 | 4.94 | -0.06 | -1.20 | 600,435 | 2,975.55 |
The Information is provided for informative and educational purposes only.
