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) |
|---|---|---|---|---|---|---|---|---|
| 25/09/2020 | 0.54 | 0.54 | 0.52 | 0.52 | -0.01 | -1.89 | 1,942,600 | 1,018.01 |
| 24/09/2020 | 0.54 | 0.54 | 0.53 | 0.53 | -0.01 | -1.85 | 3,364,700 | 1,785.68 |
| 23/09/2020 | 0.55 | 0.55 | 0.53 | 0.54 | 0.00 | 0.00 | 1,714,900 | 926.05 |
| 22/09/2020 | 0.53 | 0.56 | 0.53 | 0.54 | 0.00 | 0.00 | 3,376,900 | 1,832.51 |
| 21/09/2020 | 0.55 | 0.56 | 0.54 | 0.54 | 0.00 | 0.00 | 1,343,200 | 729.33 |
| 18/09/2020 | 0.56 | 0.56 | 0.53 | 0.54 | -0.01 | -1.82 | 3,902,100 | 2,116.44 |
| 17/09/2020 | 0.57 | 0.58 | 0.54 | 0.55 | -0.02 | -3.51 | 4,248,300 | 2,349.88 |
| 16/09/2020 | 0.56 | 0.59 | 0.55 | 0.57 | +0.01 | +1.79 | 11,647,600 | 6,707.27 |
| 15/09/2020 | 0.56 | 0.56 | 0.54 | 0.56 | +0.02 | +3.70 | 1,318,600 | 728.24 |
| 14/09/2020 | 0.55 | 0.57 | 0.54 | 0.54 | -0.01 | -1.82 | 1,718,900 | 956.19 |
| 11/09/2020 | 0.55 | 0.57 | 0.55 | 0.55 | +0.01 | +1.85 | 4,777,700 | 2,673.71 |
| 10/09/2020 | 0.55 | 0.57 | 0.54 | 0.54 | -0.01 | -1.82 | 2,236,500 | 1,234.03 |
| 09/09/2020 | 0.55 | 0.56 | 0.54 | 0.55 | 0.00 | 0.00 | 2,934,400 | 1,599.79 |
| 08/09/2020 | 0.57 | 0.58 | 0.55 | 0.55 | -0.01 | -1.79 | 3,271,100 | 1,821.26 |
| 03/09/2020 | 0.56 | 0.58 | 0.56 | 0.56 | +0.01 | +1.82 | 4,893,700 | 2,790.84 |
| 02/09/2020 | 0.56 | 0.56 | 0.55 | 0.55 | 0.00 | 0.00 | 2,282,701 | 1,259.44 |
| 01/09/2020 | 0.56 | 0.57 | 0.55 | 0.55 | -0.01 | -1.79 | 3,738,400 | 2,091.99 |
| 31/08/2020 | 0.58 | 0.60 | 0.56 | 0.56 | -0.02 | -3.45 | 3,682,000 | 2,136.61 |
| 28/08/2020 | 0.56 | 0.60 | 0.56 | 0.58 | +0.03 | +5.45 | 12,550,900 | 7,345.66 |
| 27/08/2020 | 0.55 | 0.58 | 0.55 | 0.55 | 0.00 | 0.00 | 4,233,714 | 2,351.54 |
| 26/08/2020 | 0.54 | 0.58 | 0.53 | 0.55 | +0.01 | +1.85 | 6,925,520 | 3,925.16 |
| 25/08/2020 | 0.56 | 0.56 | 0.54 | 0.54 | 0.00 | 0.00 | 1,819,000 | 987.31 |
| 24/08/2020 | 0.55 | 0.56 | 0.54 | 0.54 | -0.01 | -1.82 | 1,873,600 | 1,026.67 |
| 21/08/2020 | 0.54 | 0.56 | 0.54 | 0.55 | +0.01 | +1.85 | 1,142,400 | 623.08 |
| 20/08/2020 | 0.57 | 0.57 | 0.53 | 0.54 | -0.02 | -3.57 | 2,907,800 | 1,567.28 |
| 19/08/2020 | 0.62 | 0.62 | 0.54 | 0.56 | -0.04 | -6.67 | 4,375,350 | 2,530.65 |
| 18/08/2020 | 0.61 | 0.62 | 0.60 | 0.60 | -0.01 | -1.64 | 2,544,800 | 1,538.80 |
| 17/08/2020 | 0.63 | 0.63 | 0.60 | 0.61 | -0.03 | -4.69 | 5,093,800 | 3,145.66 |
| 14/08/2020 | 0.65 | 0.66 | 0.64 | 0.64 | 0.00 | 0.00 | 2,607,700 | 1,690.74 |
| 13/08/2020 | 0.66 | 0.67 | 0.63 | 0.64 | -0.02 | -3.03 | 6,164,900 | 3,981.06 |
| 11/08/2020 | 0.67 | 0.68 | 0.66 | 0.66 | 0.00 | 0.00 | 3,717,600 | 2,471.42 |
| 10/08/2020 | 0.64 | 0.70 | 0.64 | 0.66 | +0.02 | +3.13 | 18,212,300 | 12,276.96 |
| 07/08/2020 | 0.67 | 0.70 | 0.64 | 0.64 | -0.02 | -3.03 | 20,917,200 | 14,061.85 |
| 06/08/2020 | 0.67 | 0.68 | 0.65 | 0.66 | 0.00 | 0.00 | 5,577,700 | 3,710.79 |
| 05/08/2020 | 0.64 | 0.68 | 0.63 | 0.66 | +0.02 | +3.13 | 12,481,300 | 8,239.78 |
| 04/08/2020 | 0.65 | 0.66 | 0.64 | 0.64 | 0.00 | 0.00 | 5,761,701 | 3,706.53 |
| 03/08/2020 | 0.63 | 0.65 | 0.62 | 0.64 | +0.01 | +1.59 | 3,466,701 | 2,193.87 |
The Information is provided for informative and educational purposes only.
