Companies/Securities in Focus
SUSCO : SUSCO 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 3.80 | 3.84 | 3.78 | 3.82 | +0.02 | +0.53 | 6,006,810 | 22,856.39 |
| 26/01/2023 | 3.86 | 3.86 | 3.78 | 3.80 | -0.04 | -1.04 | 3,751,781 | 14,284.90 |
| 25/01/2023 | 3.90 | 3.92 | 3.80 | 3.84 | -0.06 | -1.54 | 12,418,720 | 47,703.90 |
| 24/01/2023 | 4.00 | 4.02 | 3.90 | 3.90 | -0.08 | -2.01 | 10,331,521 | 40,837.05 |
| 23/01/2023 | 4.00 | 4.04 | 3.98 | 3.98 | 0.00 | 0.00 | 3,461,123 | 13,850.54 |
| 20/01/2023 | 3.98 | 4.08 | 3.98 | 3.98 | 0.00 | 0.00 | 6,489,044 | 26,041.09 |
| 19/01/2023 | 4.02 | 4.04 | 3.98 | 3.98 | -0.04 | -1.00 | 4,342,315 | 17,393.85 |
| 18/01/2023 | 4.06 | 4.08 | 4.02 | 4.02 | -0.04 | -0.99 | 5,707,381 | 23,078.34 |
| 17/01/2023 | 4.06 | 4.10 | 4.00 | 4.06 | +0.02 | +0.50 | 4,898,994 | 19,834.60 |
| 16/01/2023 | 4.14 | 4.16 | 4.04 | 4.04 | -0.10 | -2.42 | 8,155,358 | 33,372.13 |
| 13/01/2023 | 4.04 | 4.18 | 4.02 | 4.14 | +0.12 | +2.99 | 22,618,192 | 93,004.53 |
| 12/01/2023 | 4.10 | 4.12 | 4.02 | 4.02 | -0.04 | -0.99 | 8,565,739 | 34,731.45 |
| 11/01/2023 | 3.96 | 4.08 | 3.96 | 4.06 | +0.12 | +3.05 | 13,910,593 | 56,126.64 |
| 10/01/2023 | 4.06 | 4.08 | 3.94 | 3.94 | -0.08 | -1.99 | 11,306,358 | 45,161.96 |
| 09/01/2023 | 3.86 | 4.02 | 3.86 | 4.02 | +0.16 | +4.15 | 12,266,846 | 48,385.15 |
| 06/01/2023 | 3.90 | 3.96 | 3.84 | 3.86 | -0.04 | -1.03 | 11,644,284 | 45,324.58 |
| 05/01/2023 | 3.82 | 3.94 | 3.80 | 3.90 | +0.06 | +1.56 | 14,343,694 | 55,606.43 |
| 04/01/2023 | 4.00 | 4.02 | 3.76 | 3.84 | -0.16 | -4.00 | 34,916,754 | 134,334.76 |
| 03/01/2023 | 4.06 | 4.08 | 3.98 | 4.00 | -0.02 | -0.50 | 17,956,328 | 72,206.65 |
| 30/12/2022 | 4.34 | 4.36 | 4.02 | 4.02 | -0.24 | -5.63 | 44,640,610 | 185,969.16 |
| 29/12/2022 | 4.18 | 4.34 | 4.14 | 4.26 | +0.10 | +2.40 | 20,813,556 | 89,023.48 |
| 28/12/2022 | 4.18 | 4.24 | 4.12 | 4.16 | 0.00 | 0.00 | 12,080,766 | 50,349.85 |
| 27/12/2022 | 4.10 | 4.26 | 4.10 | 4.16 | +0.06 | +1.46 | 12,139,728 | 50,970.48 |
| 26/12/2022 | 4.04 | 4.16 | 4.04 | 4.10 | +0.10 | +2.50 | 6,356,881 | 26,040.77 |
| 23/12/2022 | 4.00 | 4.06 | 3.98 | 4.00 | +0.02 | +0.50 | 6,304,449 | 25,290.62 |
| 22/12/2022 | 4.14 | 4.16 | 3.98 | 3.98 | -0.12 | -2.93 | 15,921,475 | 63,870.49 |
| 21/12/2022 | 4.16 | 4.22 | 4.10 | 4.10 | -0.02 | -0.49 | 5,099,714 | 21,119.29 |
| 20/12/2022 | 4.24 | 4.28 | 4.10 | 4.12 | -0.14 | -3.29 | 7,729,264 | 32,110.07 |
| 19/12/2022 | 4.16 | 4.30 | 4.16 | 4.26 | +0.10 | +2.40 | 7,536,569 | 31,941.32 |
| 16/12/2022 | 4.18 | 4.26 | 4.16 | 4.16 | -0.06 | -1.42 | 4,189,808 | 17,642.88 |
| 15/12/2022 | 4.20 | 4.22 | 4.12 | 4.22 | 0.00 | 0.00 | 7,369,900 | 30,729.68 |
| 14/12/2022 | 4.30 | 4.36 | 4.20 | 4.22 | -0.04 | -0.94 | 10,930,520 | 46,917.45 |
| 13/12/2022 | 4.12 | 4.28 | 4.08 | 4.26 | +0.16 | +3.90 | 9,968,509 | 41,842.07 |
| 09/12/2022 | 4.16 | 4.22 | 4.10 | 4.10 | -0.08 | -1.91 | 7,917,541 | 32,827.51 |
| 08/12/2022 | 4.20 | 4.20 | 4.12 | 4.18 | -0.02 | -0.48 | 5,156,601 | 21,507.26 |
| 07/12/2022 | 4.22 | 4.28 | 4.18 | 4.20 | -0.02 | -0.47 | 3,112,164 | 13,125.61 |
| 06/12/2022 | 4.42 | 4.42 | 4.22 | 4.22 | -0.18 | -4.09 | 10,002,177 | 42,926.44 |
| 02/12/2022 | 4.42 | 4.46 | 4.38 | 4.40 | -0.04 | -0.90 | 3,801,519 | 16,786.28 |
| 01/12/2022 | 4.44 | 4.46 | 4.40 | 4.44 | +0.06 | +1.37 | 8,546,565 | 37,817.37 |
The Information is provided for informative and educational purposes only.
