Companies/Securities in Focus
SGF : SGF CAPITAL 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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 0.85 | 0.95 | 0.84 | 0.91 | +0.07 | +8.33 | 113,486,620 | 103,013.40 |
| 14/01/2021 | 0.85 | 0.86 | 0.83 | 0.84 | 0.00 | 0.00 | 9,738,140 | 8,255.59 |
| 13/01/2021 | 0.84 | 0.89 | 0.83 | 0.84 | 0.00 | 0.00 | 53,630,022 | 46,314.65 |
| 12/01/2021 | 0.81 | 0.85 | 0.79 | 0.84 | +0.03 | +3.70 | 36,295,542 | 30,122.46 |
| 11/01/2021 | 0.79 | 0.82 | 0.79 | 0.81 | +0.02 | +2.53 | 13,721,810 | 11,054.77 |
| 08/01/2021 | 0.83 | 0.83 | 0.79 | 0.79 | -0.04 | -4.82 | 18,722,302 | 15,174.00 |
| 07/01/2021 | 0.82 | 0.86 | 0.82 | 0.83 | +0.02 | +2.47 | 20,332,825 | 17,124.27 |
| 06/01/2021 | 0.84 | 0.85 | 0.81 | 0.81 | -0.03 | -3.57 | 16,996,908 | 13,948.80 |
| 05/01/2021 | 0.86 | 0.87 | 0.83 | 0.84 | -0.02 | -2.33 | 19,622,000 | 16,654.42 |
| 04/01/2021 | 0.82 | 0.86 | 0.80 | 0.86 | +0.03 | +3.61 | 25,815,667 | 21,722.15 |
| 30/12/2020 | 0.81 | 0.89 | 0.80 | 0.83 | +0.03 | +3.75 | 82,212,716 | 69,771.28 |
| 29/12/2020 | 0.80 | 0.82 | 0.80 | 0.80 | +0.01 | +1.27 | 10,468,603 | 8,418.03 |
| 28/12/2020 | 0.81 | 0.84 | 0.77 | 0.79 | -0.02 | -2.47 | 36,846,851 | 29,690.31 |
| 25/12/2020 | 0.79 | 0.85 | 0.79 | 0.81 | +0.03 | +3.85 | 81,232,136 | 66,618.27 |
| 24/12/2020 | 0.79 | 0.81 | 0.76 | 0.78 | +0.01 | +1.30 | 50,121,198 | 39,428.62 |
| 23/12/2020 | 0.66 | 0.83 | 0.66 | 0.77 | +0.11 | +16.67 | 150,700,102 | 114,754.46 |
| 22/12/2020 | 0.65 | 0.67 | 0.63 | 0.66 | +0.01 | +1.54 | 24,295,900 | 15,894.82 |
| 21/12/2020 | 0.65 | 0.69 | 0.64 | 0.65 | -0.05 | -7.14 | 29,102,900 | 19,407.91 |
| 18/12/2020 | 0.69 | 0.74 | 0.68 | 0.70 | 0.00 | 0.00 | 38,082,023 | 26,974.44 |
| 17/12/2020 | 0.60 | 0.72 | 0.60 | 0.70 | +0.11 | +18.64 | 80,702,189 | 53,592.00 |
| 16/12/2020 | 0.57 | 0.60 | 0.57 | 0.59 | +0.02 | +3.51 | 6,632,712 | 3,904.76 |
| 15/12/2020 | 0.59 | 0.59 | 0.56 | 0.57 | -0.02 | -3.39 | 9,089,271 | 5,188.22 |
| 14/12/2020 | 0.60 | 0.60 | 0.58 | 0.59 | 0.00 | 0.00 | 4,336,120 | 2,540.72 |
| 09/12/2020 | 0.61 | 0.62 | 0.59 | 0.59 | -0.02 | -3.28 | 12,022,650 | 7,279.22 |
| 08/12/2020 | 0.60 | 0.63 | 0.59 | 0.61 | +0.01 | +1.67 | 13,253,660 | 8,109.88 |
| 04/12/2020 | 0.59 | 0.62 | 0.58 | 0.60 | +0.01 | +1.69 | 19,116,400 | 11,426.52 |
| 03/12/2020 | 0.59 | 0.60 | 0.58 | 0.59 | +0.01 | +1.72 | 7,158,300 | 4,165.30 |
| 02/12/2020 | 0.57 | 0.61 | 0.57 | 0.58 | +0.01 | +1.75 | 17,790,066 | 10,515.44 |
| 01/12/2020 | 0.57 | 0.58 | 0.56 | 0.57 | 0.00 | 0.00 | 1,161,399 | 662.06 |
The Information is provided for informative and educational purposes only.
