Companies/Securities in Focus
SVH : SAMITIVEJ 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) |
|---|---|---|---|---|---|---|---|---|
| 04/07/2022 | 470.00 | 472.00 | 470.00 | 470.00 | 0.00 | 0.00 | 16,748 | 7,871.97 |
| 01/07/2022 | 472.00 | 472.00 | 470.00 | 470.00 | -4.00 | -0.84 | 18,003 | 8,478.80 |
| 30/06/2022 | 474.00 | 476.00 | 470.00 | 474.00 | +54.00 | +12.86 | 68,017 | 32,179.84 |
| 29/06/2022 | 422.00 | 426.00 | 420.00 | 420.00 | 0.00 | 0.00 | 4,413 | 1,862.06 |
| 28/06/2022 | 422.00 | 422.00 | 418.00 | 420.00 | -2.00 | -0.47 | 4,305 | 1,811.69 |
| 27/06/2022 | 422.00 | 424.00 | 420.00 | 422.00 | +6.00 | +1.44 | 5,313 | 2,243.47 |
| 24/06/2022 | 414.00 | 418.00 | 410.00 | 416.00 | +4.00 | +0.97 | 4,734 | 1,967.88 |
| 23/06/2022 | 410.00 | 412.00 | 410.00 | 412.00 | 0.00 | 0.00 | 900 | 369.40 |
| 22/06/2022 | 412.00 | 412.00 | 410.00 | 412.00 | +2.00 | +0.49 | 3,800 | 1,564.40 |
| 21/06/2022 | 412.00 | 412.00 | 408.00 | 410.00 | 0.00 | 0.00 | 3,801 | 1,564.21 |
| 20/06/2022 | 406.00 | 412.00 | 406.00 | 410.00 | +8.00 | +1.99 | 1,066 | 436.40 |
| 17/06/2022 | 404.00 | 404.00 | 402.00 | 402.00 | -4.00 | -0.99 | 2,500 | 1,006.20 |
| 16/06/2022 | 412.00 | 412.00 | 406.00 | 406.00 | -4.00 | -0.98 | 1,905 | 781.02 |
| 15/06/2022 | 410.00 | 410.00 | 410.00 | 410.00 | +4.00 | +0.99 | 1,807 | 740.84 |
| 14/06/2022 | 406.00 | 406.00 | 406.00 | 406.00 | 0.00 | 0.00 | 202 | 82.01 |
| 13/06/2022 | 404.00 | 406.00 | 404.00 | 406.00 | 0.00 | 0.00 | 404 | 163.42 |
| 10/06/2022 | 406.00 | 406.00 | 406.00 | 406.00 | 0.00 | 0.00 | 205 | 83.23 |
| 09/06/2022 | - | - | - | - | - | - | 10 | 4.06 |
| 08/06/2022 | 408.00 | 410.00 | 406.00 | 406.00 | 0.00 | 0.00 | 1,932 | 785.67 |
| 07/06/2022 | 410.00 | 410.00 | 406.00 | 406.00 | -2.00 | -0.49 | 602 | 244.68 |
| 06/06/2022 | 408.00 | 408.00 | 408.00 | 408.00 | +2.00 | +0.49 | 701 | 286.01 |
| 02/06/2022 | 404.00 | 406.00 | 404.00 | 406.00 | +4.00 | +1.00 | 601 | 243.81 |
| 01/06/2022 | 404.00 | 404.00 | 402.00 | 402.00 | -6.00 | -1.47 | 2,140 | 860.94 |
The Information is provided for informative and educational purposes only.
