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) |
|---|---|---|---|---|---|---|---|---|
| 05/07/2022 | 7.05 | 7.10 | 6.95 | 7.10 | 0.00 | 0.00 | 9,500 | 66.56 |
| 04/07/2022 | 7.30 | 7.30 | 7.10 | 7.10 | -0.15 | -2.07 | 1,301 | 9.31 |
| 01/07/2022 | 7.10 | 7.25 | 7.10 | 7.25 | +0.20 | +2.84 | 1,700 | 12.31 |
| 30/06/2022 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0.00 | 2,000 | 14.10 |
| 29/06/2022 | 7.20 | 7.20 | 7.05 | 7.05 | -0.15 | -2.08 | 6,900 | 49.24 |
| 28/06/2022 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00 | 200 | 1.44 |
| 27/06/2022 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00 | 0.00 | 300 | 2.16 |
| 24/06/2022 | 7.30 | 7.30 | 7.20 | 7.20 | 0.00 | 0.00 | 1,254 | 9.07 |
| 23/06/2022 | 7.25 | 7.60 | 7.15 | 7.20 | +0.05 | +0.70 | 3,005 | 21.89 |
| 22/06/2022 | 7.35 | 7.35 | 7.15 | 7.15 | -0.15 | -2.05 | 600 | 4.32 |
| 21/06/2022 | 7.35 | 7.40 | 7.30 | 7.30 | -0.05 | -0.68 | 2,400 | 17.64 |
| 20/06/2022 | 7.30 | 7.35 | 7.25 | 7.35 | +0.25 | +3.52 | 7,000 | 51.03 |
| 17/06/2022 | 7.10 | 7.15 | 7.10 | 7.10 | 0.00 | 0.00 | 6,400 | 45.52 |
| 16/06/2022 | 7.30 | 7.35 | 7.10 | 7.10 | -0.20 | -2.74 | 15,700 | 113.25 |
| 15/06/2022 | 7.20 | 7.30 | 7.20 | 7.30 | 0.00 | 0.00 | 3,840 | 27.74 |
| 14/06/2022 | 7.30 | 7.35 | 7.30 | 7.30 | 0.00 | 0.00 | 2,200 | 16.08 |
| 13/06/2022 | 7.30 | 7.30 | 7.15 | 7.30 | +0.05 | +0.69 | 6,300 | 45.18 |
| 10/06/2022 | 7.25 | 7.30 | 7.15 | 7.25 | -0.05 | -0.68 | 12,800 | 91.71 |
| 09/06/2022 | 7.40 | 7.40 | 7.20 | 7.30 | -0.05 | -0.68 | 2,401 | 17.46 |
| 08/06/2022 | 7.25 | 7.80 | 7.25 | 7.35 | +0.10 | +1.38 | 12,103 | 91.17 |
| 07/06/2022 | 7.30 | 7.35 | 7.20 | 7.25 | +0.15 | +2.11 | 13,000 | 94.53 |
| 06/06/2022 | 7.15 | 7.15 | 7.10 | 7.10 | -0.25 | -3.40 | 2,101 | 14.94 |
| 02/06/2022 | 7.35 | 7.35 | 7.30 | 7.35 | 0.00 | 0.00 | 4,800 | 35.23 |
| 01/06/2022 | 7.10 | 7.35 | 7.10 | 7.35 | +0.25 | +3.52 | 10,331 | 74.52 |
The Information is provided for informative and educational purposes only.
