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) |
|---|---|---|---|---|---|---|---|---|
| 27/07/2021 | 2.16 | 2.18 | 2.10 | 2.10 | -0.06 | -2.78 | 2,445,492 | 5,198.04 |
| 23/07/2021 | 2.22 | 2.24 | 2.16 | 2.16 | -0.04 | -1.82 | 1,229,409 | 2,695.34 |
| 22/07/2021 | 2.18 | 2.22 | 2.16 | 2.20 | +0.06 | +2.80 | 1,589,416 | 3,468.91 |
| 21/07/2021 | 2.28 | 2.30 | 2.12 | 2.14 | -0.10 | -4.46 | 7,182,804 | 15,846.20 |
| 20/07/2021 | 2.28 | 2.34 | 2.22 | 2.24 | +0.02 | +0.90 | 16,120,603 | 36,744.74 |
| 19/07/2021 | 2.10 | 2.24 | 2.08 | 2.22 | +0.08 | +3.74 | 12,551,152 | 27,427.60 |
| 16/07/2021 | 2.10 | 2.30 | 2.06 | 2.14 | +0.06 | +2.88 | 26,241,526 | 57,863.83 |
| 15/07/2021 | 2.04 | 2.14 | 2.04 | 2.08 | +0.04 | +1.96 | 2,596,011 | 5,437.08 |
| 14/07/2021 | 2.04 | 2.04 | 2.00 | 2.04 | 0.00 | 0.00 | 1,675,300 | 3,391.02 |
| 13/07/2021 | 2.02 | 2.20 | 2.00 | 2.04 | +0.05 | +2.51 | 24,452,648 | 51,120.98 |
| 12/07/2021 | 1.94 | 2.02 | 1.93 | 1.99 | +0.07 | +3.65 | 1,120,427 | 2,202.47 |
| 09/07/2021 | 1.90 | 1.94 | 1.89 | 1.92 | +0.02 | +1.05 | 434,802 | 827.47 |
| 08/07/2021 | 1.95 | 1.96 | 1.90 | 1.90 | -0.08 | -4.04 | 1,030,200 | 1,985.23 |
| 07/07/2021 | 1.99 | 1.99 | 1.96 | 1.98 | -0.01 | -0.50 | 698,860 | 1,380.65 |
| 06/07/2021 | 1.97 | 2.00 | 1.97 | 1.99 | +0.02 | +1.02 | 435,201 | 863.19 |
| 05/07/2021 | 1.99 | 2.00 | 1.96 | 1.97 | -0.02 | -1.01 | 348,810 | 686.95 |
| 02/07/2021 | 2.02 | 2.04 | 1.95 | 1.99 | -0.03 | -1.49 | 1,130,705 | 2,244.99 |
| 01/07/2021 | 2.06 | 2.06 | 1.99 | 2.02 | 0.00 | 0.00 | 1,729,300 | 3,473.19 |
| 30/06/2021 | 1.94 | 2.16 | 1.94 | 2.02 | +0.09 | +4.66 | 6,836,071 | 14,059.07 |
| 29/06/2021 | 1.90 | 1.97 | 1.89 | 1.93 | +0.03 | +1.58 | 708,804 | 1,370.82 |
| 28/06/2021 | 1.93 | 1.93 | 1.87 | 1.90 | -0.03 | -1.55 | 325,750 | 615.33 |
| 25/06/2021 | 1.96 | 1.96 | 1.91 | 1.93 | 0.00 | 0.00 | 76,860 | 148.15 |
| 24/06/2021 | 1.95 | 1.95 | 1.90 | 1.93 | 0.00 | 0.00 | 431,405 | 828.75 |
| 23/06/2021 | 1.98 | 1.99 | 1.92 | 1.93 | -0.05 | -2.53 | 762,900 | 1,478.77 |
| 22/06/2021 | 1.95 | 1.99 | 1.95 | 1.98 | +0.02 | +1.02 | 416,701 | 818.69 |
| 21/06/2021 | 1.99 | 1.99 | 1.88 | 1.96 | -0.03 | -1.51 | 577,430 | 1,121.42 |
| 18/06/2021 | 1.99 | 2.04 | 1.96 | 1.99 | -0.01 | -0.50 | 1,005,600 | 2,002.03 |
| 17/06/2021 | 2.02 | 2.02 | 1.98 | 2.00 | 0.00 | 0.00 | 661,961 | 1,319.13 |
| 16/06/2021 | 2.02 | 2.04 | 2.00 | 2.00 | -0.02 | -0.99 | 377,400 | 760.32 |
| 15/06/2021 | 2.02 | 2.04 | 1.99 | 2.02 | 0.00 | 0.00 | 1,067,704 | 2,142.84 |
| 14/06/2021 | 2.08 | 2.10 | 2.02 | 2.02 | -0.04 | -1.94 | 862,899 | 1,764.67 |
| 11/06/2021 | 2.16 | 2.18 | 2.06 | 2.06 | -0.08 | -3.74 | 6,246,458 | 13,387.97 |
| 10/06/2021 | 2.02 | 2.14 | 1.99 | 2.14 | +0.12 | +5.94 | 3,304,200 | 6,881.39 |
| 09/06/2021 | 1.98 | 2.02 | 1.98 | 2.02 | +0.03 | +1.51 | 328,000 | 657.68 |
| 08/06/2021 | 2.00 | 2.00 | 1.98 | 1.99 | -0.01 | -0.50 | 553,905 | 1,101.72 |
| 07/06/2021 | 2.00 | 2.02 | 1.98 | 2.00 | 0.00 | 0.00 | 583,028 | 1,164.57 |
| 04/06/2021 | 2.00 | 2.00 | 1.98 | 2.00 | -0.02 | -0.99 | 1,108,230 | 2,210.64 |
| 02/06/2021 | 2.06 | 2.08 | 2.00 | 2.02 | -0.04 | -1.94 | 1,125,020 | 2,283.44 |
| 01/06/2021 | 2.06 | 2.08 | 2.04 | 2.06 | 0.00 | 0.00 | 606,111 | 1,243.92 |
The Information is provided for informative and educational purposes only.
