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) |
|---|---|---|---|---|---|---|---|---|
| 09/04/2021 | 2.08 | 2.20 | 2.06 | 2.14 | +0.04 | +1.90 | 4,955,800 | 10,595.95 |
| 08/04/2021 | 2.08 | 2.26 | 2.06 | 2.10 | +0.04 | +1.94 | 16,930,110 | 36,388.36 |
| 07/04/2021 | 2.02 | 2.10 | 1.95 | 2.06 | +0.04 | +1.98 | 4,938,703 | 10,079.32 |
| 05/04/2021 | 2.06 | 2.08 | 1.98 | 2.02 | -0.04 | -1.94 | 2,137,900 | 4,305.81 |
| 02/04/2021 | 2.04 | 2.14 | 2.02 | 2.06 | +0.02 | +0.98 | 4,235,324 | 8,772.07 |
| 01/04/2021 | 2.04 | 2.08 | 2.02 | 2.04 | +0.02 | +0.99 | 1,102,800 | 2,252.95 |
| 31/03/2021 | 2.02 | 2.10 | 2.00 | 2.02 | -0.02 | -0.98 | 2,833,630 | 5,777.05 |
| 30/03/2021 | 2.08 | 2.10 | 1.98 | 2.04 | 0.00 | 0.00 | 2,545,620 | 5,198.81 |
| 29/03/2021 | 1.86 | 2.10 | 1.85 | 2.04 | +0.19 | +10.27 | 4,387,131 | 8,774.16 |
| 26/03/2021 | 1.88 | 1.89 | 1.84 | 1.85 | -0.03 | -1.60 | 610,220 | 1,134.80 |
| 25/03/2021 | 1.91 | 1.92 | 1.88 | 1.88 | +0.03 | +1.62 | 1,363,800 | 2,586.73 |
| 24/03/2021 | 1.76 | 1.92 | 1.74 | 1.85 | +0.10 | +5.71 | 5,189,000 | 9,607.18 |
| 23/03/2021 | 1.76 | 1.77 | 1.74 | 1.75 | -0.01 | -0.57 | 389,609 | 683.46 |
| 22/03/2021 | 1.72 | 1.78 | 1.72 | 1.76 | +0.05 | +2.92 | 1,893,012 | 3,307.18 |
| 19/03/2021 | 1.72 | 1.73 | 1.70 | 1.71 | 0.00 | 0.00 | 1,142,700 | 1,963.23 |
| 18/03/2021 | 1.74 | 1.74 | 1.70 | 1.71 | -0.02 | -1.16 | 1,631,700 | 2,803.19 |
| 17/03/2021 | 1.70 | 1.74 | 1.70 | 1.73 | +0.03 | +1.76 | 2,296,398 | 3,950.52 |
| 16/03/2021 | 1.71 | 1.73 | 1.70 | 1.70 | 0.00 | 0.00 | 963,967 | 1,646.92 |
| 15/03/2021 | 1.65 | 1.77 | 1.65 | 1.70 | +0.06 | +3.66 | 6,890,316 | 11,772.78 |
| 12/03/2021 | 1.64 | 1.68 | 1.64 | 1.64 | 0.00 | 0.00 | 1,972,619 | 3,267.25 |
| 11/03/2021 | 1.59 | 1.65 | 1.59 | 1.64 | +0.06 | +3.80 | 3,376,200 | 5,483.27 |
| 10/03/2021 | 1.57 | 1.60 | 1.57 | 1.58 | 0.00 | 0.00 | 794,315 | 1,259.18 |
| 09/03/2021 | 1.56 | 1.58 | 1.55 | 1.58 | +0.01 | +0.64 | 602,418 | 940.03 |
| 08/03/2021 | 1.58 | 1.58 | 1.56 | 1.57 | +0.01 | +0.64 | 920,410 | 1,440.94 |
| 05/03/2021 | 1.57 | 1.64 | 1.54 | 1.56 | -0.01 | -0.64 | 4,551,901 | 7,229.92 |
| 04/03/2021 | 1.61 | 1.62 | 1.57 | 1.57 | -0.04 | -2.48 | 1,457,600 | 2,320.23 |
| 03/03/2021 | 1.61 | 1.63 | 1.57 | 1.61 | -0.01 | -0.62 | 3,054,237 | 4,866.45 |
| 02/03/2021 | 1.79 | 1.81 | 1.60 | 1.62 | -0.14 | -7.95 | 11,224,117 | 19,163.95 |
| 01/03/2021 | 1.46 | 1.76 | 1.46 | 1.76 | +0.40 | +29.41 | 10,340,885 | 17,627.52 |
The Information is provided for informative and educational purposes only.
