Companies/Securities in Focus
TSTE : THAI SUGAR TERMINAL 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) |
|---|---|---|---|---|---|---|---|---|
| 19/05/2022 | 7.00 | 7.15 | 7.00 | 7.00 | 0.00 | 0.00 | 3,425 | 23.99 |
| 18/05/2022 | 7.00 | 7.30 | 7.00 | 7.00 | +0.05 | +0.72 | 2,500 | 17.55 |
| 17/05/2022 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00 | 0.00 | 515 | 3.58 |
| 13/05/2022 | - | - | - | - | - | - | 70 | 0.48 |
| 12/05/2022 | 7.00 | 7.00 | 6.95 | 6.95 | -0.05 | -0.71 | 604 | 4.22 |
| 11/05/2022 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 2,000 | 14.00 |
| 10/05/2022 | 7.00 | 7.00 | 7.00 | 7.00 | -0.05 | -0.71 | 1,500 | 10.50 |
| 09/05/2022 | - | - | - | - | - | - | - | - |
| 06/05/2022 | 7.10 | 7.10 | 7.05 | 7.05 | +0.05 | +0.71 | 200 | 1.42 |
| 05/05/2022 | - | - | - | - | - | - | - | - |
| 03/05/2022 | 7.05 | 7.10 | 7.00 | 7.00 | -0.05 | -0.71 | 2,400 | 16.92 |
| 29/04/2022 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00 | 1,100 | 7.75 |
| 28/04/2022 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00 | 120 | 0.84 |
| 27/04/2022 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00 | 206 | 1.45 |
| 26/04/2022 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00 | 100 | 0.70 |
| 25/04/2022 | 7.05 | 7.05 | 7.05 | 7.05 | -0.15 | -2.08 | 700 | 4.93 |
| 22/04/2022 | 7.10 | 7.20 | 7.10 | 7.20 | +0.10 | +1.41 | 900 | 6.42 |
| 21/04/2022 | 7.15 | 7.15 | 7.10 | 7.10 | -0.05 | -0.70 | 1,700 | 12.12 |
| 20/04/2022 | 7.20 | 7.20 | 7.15 | 7.15 | -0.05 | -0.69 | 300 | 2.15 |
| 19/04/2022 | 7.25 | 7.25 | 7.15 | 7.20 | +0.05 | +0.70 | 3,000 | 21.57 |
| 18/04/2022 | 7.10 | 7.15 | 7.10 | 7.15 | -0.15 | -2.05 | 1,540 | 10.99 |
| 12/04/2022 | 7.40 | 7.50 | 7.15 | 7.30 | -0.05 | -0.68 | 30,427 | 221.70 |
| 11/04/2022 | 7.15 | 7.40 | 7.15 | 7.35 | +0.20 | +2.80 | 24,521 | 180.67 |
| 08/04/2022 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 4,601 | 32.90 |
| 07/04/2022 | 7.15 | 7.25 | 7.15 | 7.15 | 0.00 | 0.00 | 8,916 | 63.76 |
| 05/04/2022 | 7.30 | 7.30 | 7.05 | 7.15 | 0.00 | 0.00 | 12,500 | 90.20 |
| 04/04/2022 | 7.15 | 7.30 | 7.10 | 7.15 | 0.00 | 0.00 | 26,596 | 189.94 |
| 01/04/2022 | 7.25 | 7.30 | 7.10 | 7.15 | 0.00 | 0.00 | 23,401 | 166.27 |
The Information is provided for informative and educational purposes only.
