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) |
|---|---|---|---|---|---|---|---|---|
| 05/07/2022 | 3.58 | 3.60 | 3.40 | 3.40 | -0.16 | -4.49 | 6,910,711 | 24,067.70 |
| 04/07/2022 | 3.62 | 3.64 | 3.54 | 3.56 | -0.04 | -1.11 | 3,532,503 | 12,608.18 |
| 01/07/2022 | 3.64 | 3.64 | 3.56 | 3.60 | -0.04 | -1.10 | 6,492,333 | 23,277.00 |
| 30/06/2022 | 3.76 | 3.76 | 3.60 | 3.64 | -0.12 | -3.19 | 14,088,013 | 51,983.17 |
| 29/06/2022 | 3.64 | 4.06 | 3.60 | 3.76 | +0.14 | +3.87 | 88,109,052 | 340,089.42 |
| 28/06/2022 | 3.56 | 3.64 | 3.56 | 3.62 | +0.06 | +1.69 | 49,085,028 | 176,731.65 |
| 27/06/2022 | 3.72 | 3.72 | 3.54 | 3.56 | -0.14 | -3.78 | 5,867,130 | 21,086.94 |
| 24/06/2022 | 3.64 | 3.72 | 3.58 | 3.70 | +0.04 | +1.09 | 5,455,016 | 19,998.91 |
| 23/06/2022 | 3.72 | 3.72 | 3.62 | 3.66 | -0.08 | -2.14 | 4,779,646 | 17,543.88 |
| 22/06/2022 | 3.76 | 3.82 | 3.68 | 3.74 | -0.06 | -1.58 | 7,173,641 | 26,893.99 |
| 21/06/2022 | 3.64 | 3.80 | 3.62 | 3.80 | +0.22 | +6.15 | 13,261,116 | 49,678.76 |
| 20/06/2022 | 3.56 | 3.60 | 3.50 | 3.58 | +0.02 | +0.56 | 2,748,223 | 9,768.44 |
| 17/06/2022 | 3.54 | 3.58 | 3.48 | 3.56 | -0.02 | -0.56 | 3,353,998 | 11,822.63 |
| 16/06/2022 | 3.72 | 3.72 | 3.56 | 3.58 | -0.08 | -2.19 | 4,044,825 | 14,594.89 |
| 15/06/2022 | 3.70 | 3.72 | 3.60 | 3.66 | -0.02 | -0.54 | 5,357,789 | 19,671.72 |
| 14/06/2022 | 3.50 | 3.76 | 3.50 | 3.68 | +0.16 | +4.55 | 11,513,404 | 42,156.69 |
| 13/06/2022 | 3.74 | 3.74 | 3.52 | 3.52 | -0.28 | -7.37 | 8,938,097 | 32,225.68 |
| 10/06/2022 | 3.76 | 3.82 | 3.72 | 3.80 | -0.02 | -0.52 | 5,285,982 | 19,928.80 |
| 09/06/2022 | 3.74 | 3.98 | 3.74 | 3.82 | +0.10 | +2.69 | 30,316,942 | 117,499.87 |
| 08/06/2022 | 3.92 | 3.94 | 3.72 | 3.72 | -0.12 | -3.12 | 29,884,801 | 115,065.37 |
| 07/06/2022 | 3.60 | 3.88 | 3.58 | 3.84 | +0.24 | +6.67 | 49,023,320 | 184,815.93 |
| 06/06/2022 | 3.58 | 3.64 | 3.54 | 3.60 | +0.04 | +1.12 | 7,951,108 | 28,528.29 |
| 02/06/2022 | 3.58 | 3.64 | 3.50 | 3.56 | -0.02 | -0.56 | 16,548,868 | 59,383.27 |
| 01/06/2022 | 3.48 | 3.58 | 3.46 | 3.58 | +0.10 | +2.87 | 10,035,941 | 35,312.15 |
The Information is provided for informative and educational purposes only.
