Companies/Securities in Focus
SUTHA : GOLDEN LIME 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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 4.82 | 4.88 | 4.58 | 4.58 | -0.32 | -6.53 | 4,573,599 | 21,479.98 |
| 28/06/2022 | 4.68 | 5.15 | 4.68 | 4.90 | +0.32 | +6.99 | 15,388,155 | 76,463.27 |
| 27/06/2022 | 4.76 | 4.78 | 4.48 | 4.58 | -0.14 | -2.97 | 3,082,701 | 14,144.61 |
| 24/06/2022 | 5.10 | 5.10 | 4.66 | 4.72 | -0.38 | -7.45 | 6,566,932 | 31,807.07 |
| 23/06/2022 | 5.10 | 5.45 | 5.10 | 5.10 | +0.05 | +0.99 | 12,125,024 | 63,411.71 |
| 22/06/2022 | 5.35 | 5.35 | 4.94 | 5.05 | -0.25 | -4.72 | 7,165,129 | 36,266.95 |
| 21/06/2022 | 5.55 | 5.85 | 5.25 | 5.30 | 0.00 | 0.00 | 16,788,730 | 93,847.45 |
| 20/06/2022 | 5.45 | 5.75 | 5.25 | 5.30 | -0.25 | -4.50 | 11,564,294 | 63,434.87 |
| 17/06/2022 | 5.80 | 5.90 | 5.25 | 5.55 | -0.55 | -9.02 | 23,492,386 | 130,129.08 |
| 16/06/2022 | 5.30 | 6.45 | 5.10 | 6.10 | +1.05 | +20.79 | 110,775,424 | 658,084.83 |
| 15/06/2022 | 4.76 | 5.60 | 4.70 | 5.05 | +0.45 | +9.78 | 19,849,408 | 103,048.88 |
| 14/06/2022 | 4.44 | 5.20 | 4.18 | 4.60 | +0.12 | +2.68 | 14,383,494 | 69,202.48 |
| 13/06/2022 | 5.20 | 5.20 | 4.42 | 4.48 | -1.02 | -18.55 | 7,004,103 | 34,020.00 |
| 10/06/2022 | 5.70 | 6.15 | 5.50 | 5.50 | +0.56 | +11.34 | 33,810,638 | 197,054.34 |
| 09/06/2022 | 4.02 | 4.94 | 3.90 | 4.94 | +1.14 | +30.00 | 4,740,521 | 22,843.14 |
| 08/06/2022 | 3.82 | 3.84 | 3.78 | 3.80 | -0.02 | -0.52 | 5,103 | 19.39 |
| 07/06/2022 | 3.98 | 3.98 | 3.78 | 3.82 | +0.04 | +1.06 | 5,903 | 23.25 |
| 06/06/2022 | 3.70 | 3.78 | 3.70 | 3.78 | +0.04 | +1.07 | 2,500 | 9.33 |
| 02/06/2022 | 3.74 | 3.78 | 3.74 | 3.74 | +0.04 | +1.08 | 3,970 | 14.99 |
| 01/06/2022 | 3.68 | 4.10 | 3.68 | 3.70 | +0.02 | +0.54 | 13,901 | 52.11 |
| 31/05/2022 | 3.68 | 3.70 | 3.68 | 3.68 | 0.00 | 0.00 | 2,701 | 9.94 |
| 30/05/2022 | 3.70 | 3.70 | 3.68 | 3.68 | -0.02 | -0.54 | 33,700 | 124.03 |
| 27/05/2022 | 3.68 | 3.74 | 3.68 | 3.70 | +0.04 | +1.09 | 2,900 | 10.75 |
| 26/05/2022 | 3.68 | 3.68 | 3.66 | 3.66 | -0.04 | -1.08 | 2,001 | 7.35 |
| 25/05/2022 | 3.70 | 3.70 | 3.70 | 3.70 | +0.04 | +1.09 | 25,800 | 95.46 |
| 24/05/2022 | 3.72 | 3.72 | 3.66 | 3.66 | -0.06 | -1.61 | 31,202 | 114.72 |
| 23/05/2022 | 3.74 | 3.74 | 3.70 | 3.72 | -0.04 | -1.06 | 38,900 | 144.25 |
| 20/05/2022 | 3.76 | 3.76 | 3.72 | 3.76 | +0.04 | +1.08 | 2,800 | 10.49 |
| 19/05/2022 | 3.74 | 3.74 | 3.70 | 3.72 | -0.04 | -1.06 | 17,501 | 65.11 |
| 18/05/2022 | 3.76 | 3.76 | 3.72 | 3.76 | -0.02 | -0.53 | 31,050 | 115.89 |
| 17/05/2022 | 3.76 | 3.80 | 3.76 | 3.78 | 0.00 | 0.00 | 1,500 | 5.67 |
| 13/05/2022 | 3.80 | 3.80 | 3.78 | 3.78 | -0.10 | -2.58 | 3,100 | 11.76 |
| 12/05/2022 | 3.82 | 3.90 | 3.74 | 3.88 | 0.00 | 0.00 | 56,200 | 212.65 |
| 11/05/2022 | 4.04 | 4.04 | 3.88 | 3.88 | -0.02 | -0.51 | 8,100 | 31.88 |
| 10/05/2022 | 3.82 | 3.90 | 3.82 | 3.90 | +0.06 | +1.56 | 22,705 | 88.42 |
| 09/05/2022 | 3.98 | 3.98 | 3.82 | 3.84 | -0.04 | -1.03 | 13,100 | 50.56 |
| 06/05/2022 | 3.86 | 3.92 | 3.86 | 3.88 | +0.02 | +0.52 | 7,400 | 28.74 |
| 05/05/2022 | 3.98 | 4.00 | 3.86 | 3.86 | -0.04 | -1.03 | 22,900 | 89.15 |
| 03/05/2022 | 3.86 | 4.00 | 3.82 | 3.90 | +0.04 | +1.04 | 44,500 | 172.77 |
The Information is provided for informative and educational purposes only.
