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) |
|---|---|---|---|---|---|---|---|---|
| 19/04/2021 | 1.07 | 1.12 | 1.06 | 1.08 | +0.01 | +0.93 | 28,745,305 | 31,280.88 |
| 16/04/2021 | 1.02 | 1.08 | 1.01 | 1.07 | +0.04 | +3.88 | 39,406,836 | 41,565.87 |
| 12/04/2021 | 1.02 | 1.03 | 1.00 | 1.03 | -0.01 | -0.96 | 10,874,012 | 11,036.00 |
| 09/04/2021 | 1.02 | 1.09 | 1.02 | 1.04 | +0.03 | +2.97 | 39,971,645 | 42,586.36 |
| 08/04/2021 | 1.00 | 1.02 | 1.00 | 1.01 | 0.00 | 0.00 | 8,721,925 | 8,779.37 |
| 07/04/2021 | 1.03 | 1.04 | 1.01 | 1.01 | -0.05 | -4.72 | 13,531,770 | 13,815.94 |
| 05/04/2021 | 1.10 | 1.10 | 1.05 | 1.06 | -0.03 | -2.75 | 9,421,000 | 10,075.76 |
| 02/04/2021 | 1.13 | 1.13 | 1.09 | 1.09 | -0.03 | -2.68 | 17,825,192 | 19,551.58 |
| 01/04/2021 | 1.06 | 1.13 | 1.06 | 1.12 | +0.06 | +5.66 | 36,993,057 | 40,840.20 |
| 31/03/2021 | 1.08 | 1.08 | 1.05 | 1.06 | -0.02 | -1.85 | 13,106,334 | 13,942.72 |
| 30/03/2021 | 1.11 | 1.12 | 1.06 | 1.08 | -0.02 | -1.82 | 26,037,610 | 28,638.53 |
| 29/03/2021 | 1.10 | 1.14 | 1.08 | 1.10 | +0.01 | +0.92 | 37,025,930 | 41,045.36 |
| 26/03/2021 | 1.08 | 1.10 | 1.04 | 1.09 | 0.00 | 0.00 | 27,805,959 | 29,684.68 |
| 25/03/2021 | 1.19 | 1.19 | 1.07 | 1.09 | -0.07 | -6.03 | 57,704,430 | 64,929.89 |
| 24/03/2021 | 1.12 | 1.19 | 1.12 | 1.16 | +0.06 | +5.45 | 97,467,580 | 112,192.25 |
| 23/03/2021 | 0.97 | 1.10 | 0.97 | 1.10 | +0.14 | +14.58 | 184,127,911 | 192,771.96 |
| 22/03/2021 | 0.96 | 0.99 | 0.94 | 0.96 | 0.00 | 0.00 | 22,484,002 | 21,609.88 |
| 19/03/2021 | 0.96 | 0.97 | 0.93 | 0.96 | +0.02 | +2.13 | 19,812,702 | 18,904.80 |
| 18/03/2021 | 0.99 | 1.00 | 0.93 | 0.94 | -0.03 | -3.09 | 59,717,609 | 57,837.05 |
| 17/03/2021 | 0.92 | 0.98 | 0.90 | 0.97 | +0.07 | +7.78 | 87,168,084 | 83,057.86 |
| 16/03/2021 | 0.88 | 0.91 | 0.88 | 0.90 | +0.02 | +2.27 | 25,840,500 | 23,242.40 |
| 15/03/2021 | 0.89 | 0.90 | 0.87 | 0.88 | -0.01 | -1.12 | 7,148,200 | 6,324.32 |
| 12/03/2021 | 0.86 | 0.91 | 0.85 | 0.89 | +0.03 | +3.49 | 35,868,258 | 31,849.21 |
| 11/03/2021 | 0.88 | 0.89 | 0.86 | 0.86 | -0.02 | -2.27 | 7,682,411 | 6,668.31 |
| 10/03/2021 | 0.88 | 0.89 | 0.87 | 0.88 | 0.00 | 0.00 | 5,363,401 | 4,692.72 |
| 09/03/2021 | 0.87 | 0.91 | 0.87 | 0.88 | +0.02 | +2.33 | 29,485,252 | 26,223.45 |
| 08/03/2021 | 0.86 | 0.87 | 0.85 | 0.86 | +0.01 | +1.18 | 4,074,300 | 3,507.14 |
| 05/03/2021 | 0.86 | 0.88 | 0.85 | 0.85 | 0.00 | 0.00 | 6,830,915 | 5,884.61 |
| 04/03/2021 | 0.86 | 0.87 | 0.84 | 0.85 | -0.01 | -1.16 | 6,632,270 | 5,648.99 |
| 03/03/2021 | 0.84 | 0.88 | 0.84 | 0.86 | +0.02 | +2.38 | 10,561,280 | 9,082.69 |
| 02/03/2021 | 0.89 | 0.90 | 0.84 | 0.84 | -0.06 | -6.67 | 20,084,902 | 17,349.41 |
| 01/03/2021 | 0.82 | 0.90 | 0.78 | 0.90 | +0.06 | +7.14 | 46,073,850 | 39,541.02 |
The Information is provided for informative and educational purposes only.
