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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 7.80 | 7.85 | 7.80 | 7.85 | +0.05 | +0.64 | 6,400 | 49.99 |
| 26/01/2023 | 7.80 | 7.95 | 7.80 | 7.80 | 0.00 | 0.00 | 5,602 | 43.71 |
| 25/01/2023 | 7.70 | 7.80 | 7.70 | 7.80 | +0.10 | +1.30 | 19,415 | 150.75 |
| 24/01/2023 | 7.70 | 7.70 | 7.70 | 7.70 | +0.05 | +0.65 | 2,119 | 16.32 |
| 23/01/2023 | 7.65 | 7.65 | 7.65 | 7.65 | +0.05 | +0.66 | 5,307 | 40.60 |
| 20/01/2023 | 7.60 | 7.70 | 7.60 | 7.60 | 0.00 | 0.00 | 35,310 | 268.55 |
| 19/01/2023 | 7.55 | 7.60 | 7.55 | 7.60 | 0.00 | 0.00 | 17,254 | 130.77 |
| 18/01/2023 | 7.55 | 7.60 | 7.55 | 7.60 | +0.10 | +1.33 | 7,101 | 53.62 |
| 17/01/2023 | 7.50 | 7.50 | 7.35 | 7.50 | 0.00 | 0.00 | 16,410 | 123.05 |
| 16/01/2023 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 6,709 | 50.32 |
| 13/01/2023 | 7.45 | 7.50 | 7.45 | 7.50 | +0.10 | +1.35 | 10,900 | 81.53 |
| 12/01/2023 | 7.35 | 7.40 | 7.35 | 7.40 | +0.05 | +0.68 | 10,988 | 81.02 |
| 11/01/2023 | 7.25 | 7.35 | 7.25 | 7.35 | +0.10 | +1.38 | 21,020 | 153.49 |
| 10/01/2023 | 7.25 | 7.25 | 7.25 | 7.25 | +0.05 | +0.69 | 10,427 | 75.59 |
| 09/01/2023 | - | - | - | - | - | - | - | - |
| 06/01/2023 | 7.20 | 7.20 | 7.20 | 7.20 | +0.05 | +0.70 | 101 | 0.73 |
| 05/01/2023 | 7.15 | 7.15 | 7.05 | 7.15 | -0.05 | -0.69 | 17,632 | 125.70 |
| 04/01/2023 | 7.15 | 7.20 | 7.15 | 7.20 | 0.00 | 0.00 | 5,600 | 40.31 |
| 03/01/2023 | 7.10 | 7.20 | 7.10 | 7.20 | 0.00 | 0.00 | 5,101 | 36.72 |
| 30/12/2022 | 7.15 | 7.20 | 7.15 | 7.20 | +0.10 | +1.41 | 28,009 | 201.26 |
| 29/12/2022 | - | - | - | - | - | - | 2 | 0.01 |
| 28/12/2022 | 7.10 | 7.10 | 7.10 | 7.10 | -0.05 | -0.70 | 4,501 | 31.96 |
| 27/12/2022 | 7.15 | 7.25 | 7.10 | 7.15 | -0.15 | -2.05 | 12,200 | 87.01 |
| 26/12/2022 | 7.25 | 7.30 | 7.20 | 7.30 | +0.20 | +2.82 | 1,602 | 11.64 |
| 23/12/2022 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 0.00 | 2,700 | 19.17 |
| 22/12/2022 | 7.15 | 7.15 | 7.10 | 7.10 | 0.00 | 0.00 | 6,214 | 44.16 |
| 21/12/2022 | 7.20 | 7.20 | 7.10 | 7.10 | 0.00 | 0.00 | 1,900 | 13.50 |
| 20/12/2022 | 7.25 | 7.25 | 7.10 | 7.10 | -0.05 | -0.70 | 4,402 | 31.27 |
| 19/12/2022 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7,000 | 50.05 |
| 16/12/2022 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 5,100 | 36.47 |
| 15/12/2022 | 7.10 | 7.15 | 7.10 | 7.15 | 0.00 | 0.00 | 2,100 | 15.01 |
| 14/12/2022 | 7.15 | 7.15 | 7.15 | 7.15 | +0.05 | +0.70 | 2,001 | 14.31 |
| 13/12/2022 | 7.20 | 7.20 | 7.10 | 7.10 | -0.10 | -1.39 | 600 | 4.31 |
| 09/12/2022 | 7.10 | 7.25 | 6.80 | 7.20 | -0.10 | -1.37 | 10,969 | 77.35 |
| 08/12/2022 | 7.10 | 7.30 | 7.10 | 7.30 | +0.10 | +1.39 | 2,700 | 19.20 |
| 07/12/2022 | 7.20 | 7.20 | 7.20 | 7.20 | +0.10 | +1.41 | 800 | 5.76 |
| 06/12/2022 | 7.10 | 7.25 | 7.10 | 7.10 | -0.05 | -0.70 | 17,000 | 120.72 |
| 02/12/2022 | 7.30 | 7.30 | 7.15 | 7.15 | -0.15 | -2.05 | 2,705 | 19.48 |
| 01/12/2022 | 7.10 | 7.40 | 7.10 | 7.30 | +0.15 | +2.10 | 3,100 | 22.13 |
The Information is provided for informative and educational purposes only.
