Companies/Securities in Focus
SANKO : SANKO DIECASTING (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 19/04/2021 | 1.09 | 1.11 | 1.05 | 1.10 | 0.00 | 0.00 | 234,500 | 254.99 |
| 16/04/2021 | 1.10 | 1.13 | 1.09 | 1.10 | 0.00 | 0.00 | 84,300 | 92.42 |
| 12/04/2021 | 1.16 | 1.16 | 1.10 | 1.10 | -0.06 | -5.17 | 454,500 | 511.23 |
| 09/04/2021 | 1.15 | 1.20 | 1.15 | 1.16 | 0.00 | 0.00 | 1,044,000 | 1,216.36 |
| 08/04/2021 | 1.10 | 1.16 | 1.10 | 1.16 | +0.06 | +5.45 | 676,900 | 778.91 |
| 07/04/2021 | 1.12 | 1.14 | 1.10 | 1.10 | -0.04 | -3.51 | 512,200 | 570.92 |
| 05/04/2021 | 1.19 | 1.19 | 1.13 | 1.14 | -0.02 | -1.72 | 424,100 | 485.03 |
| 02/04/2021 | 1.16 | 1.22 | 1.16 | 1.16 | -0.01 | -0.85 | 1,297,251 | 1,533.56 |
| 01/04/2021 | 1.16 | 1.18 | 1.14 | 1.17 | +0.02 | +1.74 | 1,429,770 | 1,664.44 |
| 31/03/2021 | 1.19 | 1.35 | 1.15 | 1.15 | -0.05 | -4.17 | 8,388,300 | 10,176.41 |
| 30/03/2021 | 1.05 | 1.36 | 1.05 | 1.20 | +0.15 | +14.29 | 10,235,252 | 12,645.40 |
| 29/03/2021 | 1.06 | 1.11 | 1.05 | 1.05 | -0.01 | -0.94 | 587,400 | 632.02 |
| 26/03/2021 | 1.05 | 1.08 | 1.04 | 1.06 | 0.00 | 0.00 | 422,100 | 446.76 |
| 25/03/2021 | 1.03 | 1.07 | 1.02 | 1.06 | +0.03 | +2.91 | 554,000 | 584.88 |
| 24/03/2021 | 1.02 | 1.06 | 1.02 | 1.03 | +0.01 | +0.98 | 440,497 | 453.60 |
| 23/03/2021 | 1.03 | 1.04 | 1.02 | 1.02 | -0.01 | -0.97 | 2,775,001 | 2,531.55 |
| 22/03/2021 | 1.03 | 1.05 | 1.02 | 1.03 | +0.01 | +0.98 | 518,250 | 533.22 |
| 19/03/2021 | 0.98 | 1.11 | 0.98 | 1.02 | +0.03 | +3.03 | 4,185,567 | 4,422.96 |
| 18/03/2021 | 0.98 | 1.00 | 0.97 | 0.99 | 0.00 | 0.00 | 202,001 | 199.97 |
| 17/03/2021 | 0.98 | 0.99 | 0.97 | 0.99 | +0.01 | +1.02 | 79,900 | 78.18 |
| 16/03/2021 | 0.99 | 0.99 | 0.96 | 0.98 | +0.01 | +1.03 | 54,600 | 53.25 |
| 15/03/2021 | 0.97 | 0.98 | 0.96 | 0.97 | +0.01 | +1.04 | 49,900 | 48.50 |
| 12/03/2021 | 0.98 | 0.98 | 0.96 | 0.96 | -0.01 | -1.03 | 273,360 | 264.19 |
| 11/03/2021 | 0.96 | 1.01 | 0.95 | 0.97 | +0.03 | +3.19 | 455,000 | 445.89 |
| 10/03/2021 | 0.96 | 0.96 | 0.94 | 0.94 | 0.00 | 0.00 | 59,401 | 56.00 |
| 09/03/2021 | 0.96 | 0.96 | 0.94 | 0.94 | -0.01 | -1.05 | 73,300 | 69.17 |
| 08/03/2021 | 0.94 | 0.97 | 0.94 | 0.95 | +0.02 | +2.15 | 118,908 | 113.95 |
| 05/03/2021 | 0.97 | 0.97 | 0.93 | 0.93 | -0.03 | -3.12 | 10,772 | 10.42 |
| 04/03/2021 | 0.94 | 0.96 | 0.91 | 0.96 | +0.02 | +2.13 | 96,600 | 90.12 |
| 03/03/2021 | 0.94 | 0.94 | 0.90 | 0.94 | +0.01 | +1.08 | 25,100 | 23.56 |
| 02/03/2021 | 0.93 | 0.94 | 0.93 | 0.93 | 0.00 | 0.00 | 39,900 | 37.12 |
| 01/03/2021 | 0.95 | 0.95 | 0.93 | 0.93 | -0.04 | -4.12 | 57,533 | 54.00 |
The Information is provided for informative and educational purposes only.
