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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 408.00 | 408.00 | 402.00 | 402.00 | -6.00 | -1.47 | 1,042 | 422.58 |
| 19/05/2022 | 408.00 | 408.00 | 408.00 | 408.00 | 0.00 | 0.00 | 102 | 41.61 |
| 18/05/2022 | 412.00 | 412.00 | 408.00 | 408.00 | 0.00 | 0.00 | 1,105 | 452.63 |
| 17/05/2022 | 406.00 | 408.00 | 406.00 | 408.00 | +2.00 | +0.49 | 703 | 286.02 |
| 13/05/2022 | 404.00 | 406.00 | 400.00 | 406.00 | +2.00 | +0.50 | 3,100 | 1,246.20 |
| 12/05/2022 | 404.00 | 414.00 | 404.00 | 404.00 | +4.00 | +1.00 | 3,917 | 1,596.99 |
| 11/05/2022 | 399.00 | 400.00 | 399.00 | 400.00 | -2.00 | -0.50 | 3,800 | 1,519.60 |
| 10/05/2022 | 399.00 | 402.00 | 398.00 | 402.00 | 0.00 | 0.00 | 701 | 280.51 |
| 09/05/2022 | 399.00 | 402.00 | 399.00 | 402.00 | 0.00 | 0.00 | 400 | 160.50 |
| 06/05/2022 | 400.00 | 402.00 | 400.00 | 402.00 | 0.00 | 0.00 | 300 | 120.40 |
| 05/05/2022 | 402.00 | 402.00 | 402.00 | 402.00 | 0.00 | 0.00 | 1,610 | 647.21 |
| 03/05/2022 | 402.00 | 402.00 | 400.00 | 402.00 | 0.00 | 0.00 | 1,201 | 481.80 |
| 29/04/2022 | 404.00 | 404.00 | 402.00 | 402.00 | 0.00 | 0.00 | 902 | 363.02 |
| 28/04/2022 | 402.00 | 402.00 | 402.00 | 402.00 | -2.00 | -0.50 | 710 | 285.44 |
| 27/04/2022 | 406.00 | 408.00 | 404.00 | 404.00 | -2.00 | -0.49 | 1,411 | 572.49 |
| 26/04/2022 | 406.00 | 406.00 | 406.00 | 406.00 | 0.00 | 0.00 | 122 | 49.53 |
| 25/04/2022 | 408.00 | 408.00 | 406.00 | 406.00 | -6.00 | -1.46 | 1,307 | 532.05 |
| 22/04/2022 | 408.00 | 412.00 | 408.00 | 412.00 | +6.00 | +1.48 | 1,902 | 781.02 |
| 21/04/2022 | 402.00 | 426.00 | 402.00 | 406.00 | +4.00 | +1.00 | 7,720 | 3,175.99 |
| 20/04/2022 | 400.00 | 402.00 | 398.00 | 402.00 | +2.00 | +0.50 | 1,700 | 680.60 |
| 19/04/2022 | 400.00 | 400.00 | 399.00 | 400.00 | -2.00 | -0.50 | 3,100 | 1,239.80 |
| 18/04/2022 | 402.00 | 402.00 | 402.00 | 402.00 | +2.00 | +0.50 | 1,500 | 603.00 |
| 12/04/2022 | 400.00 | 402.00 | 399.00 | 400.00 | 0.00 | 0.00 | 2,901 | 1,160.50 |
| 11/04/2022 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 0.00 | 2,502 | 1,000.80 |
| 08/04/2022 | - | - | - | - | - | - | 4 | 1.61 |
| 07/04/2022 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00 | 0.00 | 501 | 200.40 |
| 05/04/2022 | 402.00 | 402.00 | 400.00 | 400.00 | -2.00 | -0.50 | 308 | 123.39 |
| 04/04/2022 | 402.00 | 402.00 | 402.00 | 402.00 | +2.00 | +0.50 | 802 | 322.40 |
| 01/04/2022 | 400.00 | 400.00 | 400.00 | 400.00 | +1.00 | +0.25 | 305 | 122.00 |
The Information is provided for informative and educational purposes only.
