Companies/Securities in Focus
THE : THE STEEL 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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 2.30 | 2.36 | 2.30 | 2.34 | +0.02 | +0.86 | 1,990,400 | 4,639.26 |
| 26/05/2022 | 2.32 | 2.34 | 2.28 | 2.32 | 0.00 | 0.00 | 1,060,114 | 2,444.28 |
| 25/05/2022 | 2.40 | 2.40 | 2.30 | 2.32 | 0.00 | 0.00 | 1,587,116 | 3,686.15 |
| 24/05/2022 | 2.30 | 2.34 | 2.30 | 2.32 | +0.02 | +0.87 | 2,190,330 | 5,085.46 |
| 23/05/2022 | 2.22 | 2.30 | 2.22 | 2.30 | +0.12 | +5.50 | 2,436,478 | 5,551.74 |
| 20/05/2022 | 2.18 | 2.18 | 2.14 | 2.18 | +0.06 | +2.83 | 1,070,508 | 2,315.76 |
| 19/05/2022 | 2.12 | 2.16 | 2.10 | 2.12 | -0.06 | -2.75 | 494,712 | 1,049.96 |
| 18/05/2022 | 2.16 | 2.18 | 2.08 | 2.18 | +0.10 | +4.81 | 1,357,200 | 2,872.52 |
| 17/05/2022 | 1.98 | 2.10 | 1.98 | 2.08 | +0.08 | +4.00 | 1,449,118 | 2,952.47 |
| 13/05/2022 | 1.98 | 2.02 | 1.92 | 2.00 | -0.02 | -0.99 | 1,616,019 | 3,170.94 |
| 12/05/2022 | 2.12 | 2.12 | 1.98 | 2.02 | -0.10 | -4.72 | 2,497,115 | 5,056.47 |
| 11/05/2022 | 2.14 | 2.16 | 2.10 | 2.12 | -0.02 | -0.93 | 1,222,500 | 2,593.46 |
| 10/05/2022 | 2.22 | 2.22 | 2.12 | 2.14 | -0.10 | -4.46 | 2,695,900 | 5,786.79 |
| 09/05/2022 | 2.36 | 2.36 | 2.22 | 2.24 | -0.14 | -5.88 | 1,696,403 | 3,825.30 |
| 06/05/2022 | 2.38 | 2.40 | 2.34 | 2.38 | 0.00 | 0.00 | 792,602 | 1,869.35 |
| 05/05/2022 | 2.40 | 2.44 | 2.38 | 2.38 | -0.02 | -0.83 | 462,200 | 1,112.87 |
| 03/05/2022 | 2.40 | 2.46 | 2.38 | 2.40 | 0.00 | 0.00 | 489,301 | 1,178.08 |
| 29/04/2022 | 2.40 | 2.48 | 2.38 | 2.40 | +0.02 | +0.84 | 679,600 | 1,644.42 |
| 28/04/2022 | 2.40 | 2.42 | 2.36 | 2.38 | -0.02 | -0.83 | 586,700 | 1,401.12 |
| 27/04/2022 | 2.46 | 2.50 | 2.36 | 2.40 | -0.04 | -1.64 | 798,420 | 1,935.32 |
| 26/04/2022 | 2.48 | 2.52 | 2.44 | 2.44 | -0.04 | -1.61 | 800,701 | 1,982.38 |
| 25/04/2022 | 2.48 | 2.50 | 2.44 | 2.48 | -0.02 | -0.80 | 444,105 | 1,095.52 |
| 22/04/2022 | 2.54 | 2.56 | 2.46 | 2.50 | -0.04 | -1.57 | 887,114 | 2,219.84 |
| 21/04/2022 | 2.56 | 2.58 | 2.54 | 2.54 | 0.00 | 0.00 | 533,315 | 1,358.91 |
| 20/04/2022 | 2.60 | 2.60 | 2.54 | 2.54 | -0.08 | -3.05 | 1,100,411 | 2,830.57 |
| 19/04/2022 | 2.56 | 2.62 | 2.56 | 2.62 | +0.06 | +2.34 | 1,562,903 | 4,041.90 |
| 18/04/2022 | 2.46 | 2.62 | 2.46 | 2.56 | +0.10 | +4.07 | 2,325,000 | 5,952.39 |
| 12/04/2022 | 2.44 | 2.50 | 2.44 | 2.46 | 0.00 | 0.00 | 370,935 | 916.67 |
| 11/04/2022 | 2.52 | 2.52 | 2.44 | 2.46 | -0.06 | -2.38 | 2,134,714 | 5,281.15 |
| 08/04/2022 | 2.50 | 2.56 | 2.50 | 2.52 | 0.00 | 0.00 | 542,510 | 1,365.88 |
| 07/04/2022 | 2.54 | 2.54 | 2.50 | 2.52 | -0.02 | -0.79 | 1,218,201 | 3,057.07 |
| 05/04/2022 | 2.58 | 2.60 | 2.52 | 2.54 | -0.04 | -1.55 | 1,172,306 | 3,004.57 |
| 04/04/2022 | 2.68 | 2.70 | 2.48 | 2.58 | -0.10 | -3.73 | 2,965,100 | 7,711.82 |
| 01/04/2022 | 2.66 | 2.68 | 2.64 | 2.68 | +0.02 | +0.75 | 441,700 | 1,173.01 |
The Information is provided for informative and educational purposes only.
