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) |
|---|---|---|---|---|---|---|---|---|
| 22/01/2021 | 1.37 | 1.38 | 1.36 | 1.37 | -0.01 | -0.72 | 436,403 | 593.76 |
| 21/01/2021 | 1.38 | 1.38 | 1.37 | 1.38 | 0.00 | 0.00 | 317,800 | 437.95 |
| 20/01/2021 | 1.38 | 1.40 | 1.37 | 1.38 | 0.00 | 0.00 | 186,301 | 256.84 |
| 19/01/2021 | 1.38 | 1.39 | 1.37 | 1.38 | 0.00 | 0.00 | 43,306 | 59.63 |
| 18/01/2021 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 0.00 | 2,600 | 3.59 |
| 15/01/2021 | 1.38 | 1.38 | 1.36 | 1.38 | 0.00 | 0.00 | 141,600 | 193.20 |
| 14/01/2021 | 1.38 | 1.40 | 1.38 | 1.38 | -0.01 | -0.72 | 168,504 | 232.94 |
| 13/01/2021 | 1.36 | 1.40 | 1.36 | 1.39 | +0.03 | +2.21 | 422,606 | 584.13 |
| 12/01/2021 | 1.35 | 1.37 | 1.34 | 1.36 | +0.01 | +0.74 | 118,620 | 160.13 |
| 11/01/2021 | 1.36 | 1.38 | 1.35 | 1.35 | +0.01 | +0.75 | 159,664 | 216.21 |
| 08/01/2021 | 1.36 | 1.36 | 1.30 | 1.34 | -0.02 | -1.47 | 978,901 | 1,288.75 |
| 07/01/2021 | 1.37 | 1.37 | 1.31 | 1.36 | -0.01 | -0.73 | 402,501 | 537.18 |
| 06/01/2021 | 1.34 | 1.37 | 1.34 | 1.37 | -0.01 | -0.72 | 72,800 | 99.11 |
| 05/01/2021 | 1.36 | 1.38 | 1.35 | 1.38 | +0.02 | +1.47 | 66,401 | 90.49 |
| 04/01/2021 | 1.35 | 1.36 | 1.30 | 1.36 | -0.02 | -1.45 | 617,600 | 812.41 |
| 30/12/2020 | 1.38 | 1.38 | 1.35 | 1.38 | +0.02 | +1.47 | 92,600 | 126.30 |
| 29/12/2020 | 1.36 | 1.37 | 1.35 | 1.36 | +0.01 | +0.74 | 83,212 | 112.79 |
| 28/12/2020 | 1.39 | 1.40 | 1.34 | 1.35 | -0.06 | -4.26 | 1,122,785 | 1,525.86 |
| 25/12/2020 | 1.41 | 1.43 | 1.38 | 1.41 | -0.02 | -1.40 | 758,120 | 1,058.73 |
| 24/12/2020 | 1.41 | 1.45 | 1.40 | 1.43 | -0.01 | -0.69 | 173,700 | 244.74 |
| 23/12/2020 | 1.43 | 1.46 | 1.41 | 1.44 | +0.01 | +0.70 | 97,900 | 139.24 |
| 22/12/2020 | 1.45 | 1.45 | 1.42 | 1.43 | -0.02 | -1.38 | 18,600 | 26.58 |
| 21/12/2020 | 1.46 | 1.46 | 1.43 | 1.45 | -0.01 | -0.68 | 65,600 | 94.74 |
| 18/12/2020 | 1.47 | 1.50 | 1.45 | 1.46 | -0.01 | -0.68 | 155,320 | 228.63 |
| 17/12/2020 | 1.48 | 1.51 | 1.44 | 1.47 | 0.00 | 0.00 | 189,100 | 279.28 |
| 16/12/2020 | 1.38 | 1.53 | 1.38 | 1.47 | +0.09 | +6.52 | 1,025,004 | 1,487.32 |
| 15/12/2020 | 1.38 | 1.41 | 1.37 | 1.38 | 0.00 | 0.00 | 237,901 | 329.21 |
| 14/12/2020 | 1.36 | 1.38 | 1.36 | 1.38 | +0.02 | +1.47 | 13,000 | 17.72 |
| 09/12/2020 | 1.37 | 1.37 | 1.35 | 1.36 | -0.01 | -0.73 | 212,700 | 288.32 |
| 08/12/2020 | 1.35 | 1.39 | 1.35 | 1.37 | +0.02 | +1.48 | 539,702 | 736.97 |
| 04/12/2020 | 1.35 | 1.39 | 1.35 | 1.35 | -0.01 | -0.74 | 327,001 | 442.41 |
| 03/12/2020 | 1.35 | 1.36 | 1.31 | 1.36 | 0.00 | 0.00 | 359,600 | 479.74 |
| 02/12/2020 | 1.36 | 1.36 | 1.35 | 1.36 | -0.01 | -0.73 | 7,305 | 9.93 |
| 01/12/2020 | 1.35 | 1.37 | 1.35 | 1.37 | +0.01 | +0.74 | 184,297 | 249.83 |
The Information is provided for informative and educational purposes only.
