Companies/Securities in Focus
SWC : SHERWOOD CORPORATION (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 6.40 | 6.55 | 6.40 | 6.50 | +0.10 | +1.56 | 310,300 | 2,016.80 |
| 26/01/2023 | 6.45 | 6.50 | 6.40 | 6.40 | -0.10 | -1.54 | 600 | 3.87 |
| 25/01/2023 | 6.50 | 6.50 | 6.50 | 6.50 | -0.10 | -1.52 | 177,403 | 1,153.12 |
| 24/01/2023 | 6.50 | 6.60 | 6.50 | 6.60 | +0.15 | +2.33 | 24,600 | 160.50 |
| 23/01/2023 | 6.50 | 6.50 | 6.45 | 6.45 | -0.15 | -2.27 | 1,900 | 12.28 |
| 20/01/2023 | 6.45 | 6.60 | 6.45 | 6.60 | +0.15 | +2.33 | 26,900 | 176.47 |
| 19/01/2023 | 6.55 | 6.55 | 6.45 | 6.45 | -0.10 | -1.53 | 37,000 | 241.78 |
| 18/01/2023 | 6.55 | 6.60 | 6.50 | 6.55 | +0.05 | +0.77 | 15,700 | 103.08 |
| 17/01/2023 | 6.40 | 6.50 | 6.40 | 6.50 | +0.10 | +1.56 | 64,602 | 419.78 |
| 16/01/2023 | 6.50 | 6.50 | 6.40 | 6.40 | -0.10 | -1.54 | 24,700 | 159.29 |
| 13/01/2023 | 6.45 | 6.50 | 6.45 | 6.50 | 0.00 | 0.00 | 26,200 | 170.13 |
| 12/01/2023 | 6.45 | 6.50 | 6.45 | 6.50 | +0.10 | +1.56 | 175,210 | 1,138.78 |
| 11/01/2023 | 6.45 | 6.45 | 6.40 | 6.40 | -0.05 | -0.78 | 51,660 | 330.99 |
| 10/01/2023 | 6.40 | 6.50 | 6.40 | 6.45 | 0.00 | 0.00 | 2,950 | 18.98 |
| 09/01/2023 | 6.45 | 6.45 | 6.45 | 6.45 | 0.00 | 0.00 | 28,500 | 183.82 |
| 06/01/2023 | 6.25 | 6.50 | 6.25 | 6.45 | 0.00 | 0.00 | 7,867 | 50.15 |
| 05/01/2023 | 6.50 | 6.50 | 6.40 | 6.45 | 0.00 | 0.00 | 29,690 | 191.30 |
| 04/01/2023 | 6.35 | 6.45 | 6.35 | 6.45 | 0.00 | 0.00 | 23,120 | 147.32 |
| 03/01/2023 | 6.45 | 6.45 | 6.45 | 6.45 | 0.00 | 0.00 | 61,201 | 394.75 |
| 30/12/2022 | 6.45 | 6.50 | 6.45 | 6.45 | +0.05 | +0.78 | 708,101 | 4,567.85 |
| 29/12/2022 | 6.50 | 6.50 | 6.35 | 6.40 | +0.05 | +0.79 | 53,400 | 344.00 |
| 28/12/2022 | 6.50 | 6.50 | 6.30 | 6.35 | -0.15 | -2.31 | 11,101 | 70.77 |
| 27/12/2022 | 6.30 | 6.50 | 6.30 | 6.50 | +0.15 | +2.36 | 15,700 | 100.42 |
| 26/12/2022 | 6.35 | 6.35 | 6.35 | 6.35 | 0.00 | 0.00 | 2,500 | 15.88 |
| 23/12/2022 | 6.15 | 6.50 | 6.00 | 6.35 | +0.15 | +2.42 | 29,500 | 181.60 |
| 22/12/2022 | 6.35 | 6.35 | 6.20 | 6.20 | -0.25 | -3.88 | 1,500 | 9.31 |
| 21/12/2022 | 6.50 | 6.50 | 6.45 | 6.45 | +0.20 | +3.20 | 300 | 1.95 |
| 20/12/2022 | 6.25 | 6.25 | 6.25 | 6.25 | -0.05 | -0.79 | 10,500 | 65.62 |
| 19/12/2022 | 6.30 | 6.60 | 6.30 | 6.30 | +0.05 | +0.80 | 82,721 | 521.27 |
| 16/12/2022 | 6.30 | 6.30 | 6.20 | 6.25 | 0.00 | 0.00 | 12,377 | 77.26 |
| 15/12/2022 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00 | 0.00 | 3,500 | 21.88 |
| 14/12/2022 | 6.20 | 6.30 | 6.20 | 6.25 | +0.15 | +2.46 | 16,400 | 102.50 |
| 13/12/2022 | 6.30 | 6.40 | 6.10 | 6.10 | -0.15 | -2.40 | 134,100 | 828.58 |
| 09/12/2022 | 6.10 | 6.30 | 6.10 | 6.25 | +0.15 | +2.46 | 27,600 | 171.00 |
| 08/12/2022 | 6.30 | 6.35 | 6.10 | 6.10 | -0.20 | -3.17 | 84,100 | 521.43 |
| 07/12/2022 | 6.50 | 6.50 | 6.30 | 6.30 | 0.00 | 0.00 | 42,503 | 267.96 |
| 06/12/2022 | 6.45 | 6.45 | 6.30 | 6.30 | -0.15 | -2.33 | 25,810 | 164.46 |
| 02/12/2022 | 6.50 | 6.50 | 6.30 | 6.45 | 0.00 | 0.00 | 60,411 | 386.08 |
| 01/12/2022 | 6.60 | 6.60 | 6.30 | 6.45 | 0.00 | 0.00 | 31,106 | 197.96 |
The Information is provided for informative and educational purposes only.
