Companies/Securities in Focus
SIAM : SIAM STEEL INTERNATIONAL 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) |
|---|---|---|---|---|---|---|---|---|
| 15/10/2021 | 2.04 | 2.08 | 2.02 | 2.04 | 0.00 | 0.00 | 1,153,797 | 2,344.98 |
| 14/10/2021 | 2.10 | 2.10 | 2.04 | 2.04 | -0.04 | -1.92 | 840,700 | 1,726.32 |
| 12/10/2021 | 2.08 | 2.10 | 2.06 | 2.08 | 0.00 | 0.00 | 1,109,120 | 2,293.52 |
| 11/10/2021 | 2.08 | 2.12 | 2.06 | 2.08 | 0.00 | 0.00 | 1,158,401 | 2,404.85 |
| 08/10/2021 | 2.06 | 2.08 | 2.06 | 2.08 | +0.02 | +0.97 | 378,401 | 780.50 |
| 07/10/2021 | 2.06 | 2.08 | 2.04 | 2.06 | +0.02 | +0.98 | 705,601 | 1,454.33 |
| 06/10/2021 | 2.06 | 2.10 | 2.04 | 2.04 | -0.02 | -0.97 | 1,763,704 | 3,643.13 |
| 05/10/2021 | 2.10 | 2.18 | 2.06 | 2.06 | -0.04 | -1.90 | 5,689,753 | 12,005.69 |
| 04/10/2021 | 2.04 | 2.18 | 2.02 | 2.10 | +0.08 | +3.96 | 10,357,895 | 21,975.00 |
| 01/10/2021 | 2.08 | 2.10 | 2.02 | 2.02 | -0.10 | -4.72 | 3,172,248 | 6,501.32 |
| 30/09/2021 | 1.99 | 2.12 | 1.97 | 2.12 | +0.13 | +6.53 | 9,118,452 | 18,853.51 |
| 29/09/2021 | 1.97 | 2.00 | 1.97 | 1.99 | +0.01 | +0.51 | 363,900 | 722.21 |
| 28/09/2021 | 2.02 | 2.04 | 1.98 | 1.98 | -0.04 | -1.98 | 1,732,500 | 3,472.66 |
| 27/09/2021 | 1.95 | 2.04 | 1.95 | 2.02 | +0.08 | +4.12 | 3,888,457 | 7,865.30 |
| 23/09/2021 | 1.99 | 2.00 | 1.94 | 1.94 | -0.03 | -1.52 | 670,003 | 1,323.74 |
| 22/09/2021 | 1.92 | 1.98 | 1.92 | 1.97 | 0.00 | 0.00 | 317,301 | 621.99 |
| 21/09/2021 | 1.98 | 1.98 | 1.94 | 1.97 | 0.00 | 0.00 | 209,300 | 409.21 |
| 20/09/2021 | 1.98 | 2.00 | 1.96 | 1.97 | 0.00 | 0.00 | 476,009 | 943.23 |
| 17/09/2021 | 1.97 | 2.00 | 1.94 | 1.97 | 0.00 | 0.00 | 806,100 | 1,587.12 |
| 16/09/2021 | 1.98 | 1.99 | 1.96 | 1.97 | 0.00 | 0.00 | 525,700 | 1,034.88 |
| 15/09/2021 | 2.04 | 2.04 | 1.96 | 1.97 | -0.07 | -3.43 | 1,860,855 | 3,688.62 |
| 14/09/2021 | 2.06 | 2.08 | 2.02 | 2.04 | -0.04 | -1.92 | 2,967,951 | 6,100.33 |
| 13/09/2021 | 1.92 | 2.08 | 1.91 | 2.08 | +0.16 | +8.33 | 11,385,697 | 23,158.66 |
| 10/09/2021 | 1.89 | 1.92 | 1.88 | 1.92 | +0.04 | +2.13 | 764,300 | 1,452.00 |
| 09/09/2021 | 1.89 | 1.91 | 1.88 | 1.88 | -0.01 | -0.53 | 669,860 | 1,265.49 |
| 08/09/2021 | 1.90 | 1.91 | 1.89 | 1.89 | 0.00 | 0.00 | 436,300 | 827.12 |
| 07/09/2021 | 1.91 | 1.95 | 1.89 | 1.89 | 0.00 | 0.00 | 1,801,845 | 3,455.08 |
| 06/09/2021 | 1.89 | 1.91 | 1.88 | 1.89 | -0.01 | -0.53 | 512,187 | 969.17 |
| 03/09/2021 | 1.90 | 1.90 | 1.89 | 1.90 | 0.00 | 0.00 | 214,976 | 407.32 |
| 02/09/2021 | 1.91 | 1.91 | 1.88 | 1.90 | 0.00 | 0.00 | 421,901 | 796.81 |
| 01/09/2021 | 1.90 | 1.92 | 1.88 | 1.90 | 0.00 | 0.00 | 560,946 | 1,062.35 |
The Information is provided for informative and educational purposes only.
