Companies/Securities in Focus
     
 
SF : SIAM FUTURE DEVELOPMENT PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 5.30 5.40 5.20 5.30 0.00 0.00 1,795,300 9,482.83
29/07/2010 5.35 5.45 5.30 5.30 +0.05 +0.95 1,959,800 10,479.28
28/07/2010 5.25 5.45 5.10 5.25 0.00 0.00 4,376,000 23,149.47
27/07/2010 5.55 5.55 5.10 5.25 -0.30 -5.41 5,446,800 28,672.52
23/07/2010 5.65 5.70 5.45 5.55 -0.20 -3.48 3,638,800 20,153.81
22/07/2010 5.80 5.95 5.65 5.75 -0.05 -0.86 3,638,700 21,041.50
21/07/2010 5.80 5.80 5.45 5.80 +0.10 +1.75 7,551,300 42,877.14
20/07/2010 5.95 6.10 5.70 5.70 -0.20 -3.39 13,613,400 80,200.73
19/07/2010 5.25 5.90 5.25 5.90 +0.65 +12.38 14,712,900 83,375.26
16/07/2010 5.15 5.50 5.15 5.25 +0.10 +1.94 10,319,000 55,188.16
15/07/2010 5.20 5.20 5.05 5.15 -0.05 -0.96 4,070,500 20,905.53
14/07/2010 4.82 5.30 4.82 5.20 +0.36 +7.44 20,214,900 103,352.40
13/07/2010 4.90 4.90 4.78 4.84 -0.02 -0.41 2,930,700 14,153.60
12/07/2010 4.98 5.00 4.82 4.86 0.00 0.00 6,982,800 34,227.49
09/07/2010 4.54 4.94 4.54 4.86 +0.40 +8.97 32,119,800 153,627.80
08/07/2010 4.50 4.52 4.44 4.46 +0.02 +0.45 3,362,700 15,088.84
07/07/2010 4.40 4.64 4.38 4.44 +0.04 +0.91 12,905,000 58,114.49
06/07/2010 4.34 4.44 4.22 4.40 +0.02 +0.46 8,821,800 38,101.24
05/07/2010 4.60 4.74 4.36 4.38 -0.10 -2.23 15,191,800 68,638.66
02/07/2010 4.26 4.56 4.24 4.48 +0.30 +7.18 22,863,800 100,972.18
30/06/2010 3.74 4.22 3.74 4.18 +0.42 +11.17 27,896,400 113,027.48
29/06/2010 3.80 3.82 3.66 3.76 -0.04 -1.05 7,423,300 27,766.89
28/06/2010 3.74 3.96 3.72 3.80 +0.10 +2.70 24,479,100 93,863.17
25/06/2010 3.44 3.84 3.44 3.70 +0.26 +7.56 50,411,400 185,123.50
24/06/2010 3.40 3.44 3.38 3.44 +0.06 +1.78 4,279,300 14,606.80
23/06/2010 3.40 3.42 3.38 3.38 -0.04 -1.17 1,314,800 4,467.22
22/06/2010 3.42 3.42 3.38 3.42 0.00 0.00 1,568,000 5,343.27
21/06/2010 3.40 3.48 3.38 3.42 +0.04 +1.18 4,058,100 13,938.56
18/06/2010 3.42 3.46 3.38 3.38 -0.02 -0.59 3,168,700 10,824.85
17/06/2010 3.36 3.46 3.34 3.40 +0.04 +1.19 7,849,800 26,727.39
16/06/2010 3.42 3.42 3.34 3.36 0.00 0.00 3,597,200 12,191.14
15/06/2010 3.34 3.40 3.30 3.36 +0.04 +1.20 7,498,200 25,098.74
14/06/2010 3.24 3.32 3.24 3.32 +0.10 +3.11 2,451,300 8,058.03
11/06/2010 3.34 3.36 3.22 3.22 -0.08 -2.42 4,837,600 15,981.99
10/06/2010 3.16 3.30 3.14 3.30 +0.18 +5.77 12,018,800 39,064.98
09/06/2010 3.12 3.14 3.12 3.12 0.00 0.00 1,122,000 3,500.74
08/06/2010 3.18 3.18 3.12 3.12 0.00 0.00 341,600 1,067.20
07/06/2010 3.10 3.12 3.10 3.12 -0.02 -0.64 1,190,000 3,710.80
04/06/2010 3.14 3.16 3.12 3.14 +0.02 +0.64 1,006,300 3,159.21
03/06/2010 3.16 3.18 3.12 3.12 -0.02 -0.64 821,100 2,582.56
02/06/2010 3.10 3.14 3.10 3.14 +0.04 +1.29 733,800 2,284.30
01/06/2010 3.12 3.12 3.08 3.10 -0.02 -0.64 1,116,000 3,472.43

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use