Companies/Securities in Focus
SVT : SUN VENDING TECHNOLOGY 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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 4.34 | 4.34 | 4.26 | 4.30 | -0.02 | -0.46 | 1,723,926 | 7,405.65 |
| 30/05/2022 | 4.26 | 4.36 | 4.26 | 4.32 | +0.10 | +2.37 | 3,760,683 | 16,253.71 |
| 27/05/2022 | 4.30 | 4.30 | 4.22 | 4.22 | -0.04 | -0.94 | 1,564,510 | 6,658.92 |
| 26/05/2022 | 4.28 | 4.30 | 4.24 | 4.26 | 0.00 | 0.00 | 2,253,710 | 9,626.14 |
| 25/05/2022 | 4.20 | 4.38 | 4.18 | 4.26 | +0.08 | +1.91 | 11,609,484 | 49,960.51 |
| 24/05/2022 | 4.20 | 4.22 | 4.16 | 4.18 | -0.02 | -0.48 | 1,183,703 | 4,953.37 |
| 23/05/2022 | 4.22 | 4.28 | 4.18 | 4.20 | 0.00 | 0.00 | 3,726,000 | 15,759.52 |
| 20/05/2022 | 4.22 | 4.30 | 4.20 | 4.20 | +0.04 | +0.96 | 4,215,104 | 17,874.18 |
| 19/05/2022 | 4.16 | 4.26 | 4.12 | 4.16 | -0.16 | -3.70 | 3,823,859 | 16,009.92 |
| 18/05/2022 | 4.20 | 4.32 | 4.16 | 4.32 | +0.12 | +2.86 | 4,680,632 | 20,001.15 |
| 17/05/2022 | 4.16 | 4.26 | 4.12 | 4.20 | +0.14 | +3.45 | 3,006,830 | 12,627.97 |
| 13/05/2022 | 4.18 | 4.20 | 4.02 | 4.06 | -0.04 | -0.98 | 3,109,441 | 12,662.58 |
| 12/05/2022 | 4.24 | 4.26 | 4.08 | 4.10 | -0.10 | -2.38 | 2,082,904 | 8,615.66 |
| 11/05/2022 | 4.32 | 4.32 | 4.18 | 4.20 | -0.08 | -1.87 | 1,900,965 | 8,020.86 |
| 10/05/2022 | 4.20 | 4.34 | 4.16 | 4.28 | +0.04 | +0.94 | 4,191,582 | 17,758.56 |
| 09/05/2022 | 4.26 | 4.38 | 4.16 | 4.24 | +0.08 | +1.92 | 6,142,377 | 26,227.49 |
| 06/05/2022 | 4.06 | 4.28 | 4.06 | 4.16 | -0.12 | -2.80 | 4,776,258 | 19,833.03 |
| 05/05/2022 | 4.48 | 4.62 | 4.26 | 4.28 | -0.16 | -3.60 | 10,849,095 | 47,540.20 |
| 03/05/2022 | 4.68 | 4.96 | 4.40 | 4.44 | -0.22 | -4.72 | 80,111,487 | 385,374.46 |
| 29/04/2022 | 4.64 | 4.72 | 4.60 | 4.66 | 0.00 | 0.00 | 6,581,423 | 30,736.81 |
| 28/04/2022 | 4.58 | 4.66 | 4.50 | 4.66 | +0.10 | +2.19 | 3,534,688 | 16,277.72 |
| 27/04/2022 | 4.52 | 4.60 | 4.50 | 4.56 | +0.02 | +0.44 | 1,695,880 | 7,724.08 |
| 26/04/2022 | 4.68 | 4.68 | 4.52 | 4.54 | -0.10 | -2.16 | 2,174,823 | 9,947.97 |
| 25/04/2022 | 4.60 | 4.72 | 4.58 | 4.64 | -0.02 | -0.43 | 3,216,691 | 14,969.88 |
| 22/04/2022 | 4.68 | 4.78 | 4.48 | 4.66 | -0.06 | -1.27 | 5,344,048 | 24,898.85 |
| 21/04/2022 | 4.66 | 4.78 | 4.62 | 4.72 | +0.10 | +2.16 | 8,402,797 | 39,525.90 |
| 20/04/2022 | 4.68 | 4.70 | 4.60 | 4.62 | +0.02 | +0.43 | 4,089,488 | 18,987.83 |
| 19/04/2022 | 4.44 | 4.64 | 4.44 | 4.60 | +0.16 | +3.60 | 6,751,662 | 30,810.95 |
| 18/04/2022 | 4.34 | 4.48 | 4.34 | 4.44 | +0.08 | +1.83 | 2,242,015 | 9,915.35 |
| 12/04/2022 | 4.26 | 4.44 | 4.26 | 4.36 | +0.02 | +0.46 | 2,914,199 | 12,711.82 |
| 11/04/2022 | 4.52 | 4.52 | 4.30 | 4.34 | -0.30 | -6.47 | 8,021,320 | 34,973.18 |
| 08/04/2022 | 4.66 | 4.74 | 4.58 | 4.64 | +0.04 | +0.87 | 12,850,838 | 59,805.38 |
| 07/04/2022 | 5.20 | 5.20 | 4.50 | 4.60 | -0.70 | -13.21 | 66,509,637 | 315,716.01 |
| 05/04/2022 | 5.25 | 5.50 | 5.05 | 5.30 | +0.05 | +0.95 | 39,015,676 | 207,232.68 |
| 04/04/2022 | 5.05 | 5.30 | 4.98 | 5.25 | +0.29 | +5.85 | 31,685,452 | 162,648.56 |
| 01/04/2022 | 4.66 | 5.30 | 4.66 | 4.96 | +0.40 | +8.77 | 122,682,046 | 616,774.28 |
The Information is provided for informative and educational purposes only.
