Companies/Securities in Focus
SITHAI : SRITHAI SUPERWARE 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) |
---|---|---|---|---|---|---|---|---|
27/01/2021 | 0.64 | 0.64 | 0.62 | 0.63 | -0.02 | -3.08 | 972,600 | 614.62 |
26/01/2021 | 0.64 | 0.65 | 0.63 | 0.65 | +0.01 | +1.56 | 277,901 | 177.76 |
25/01/2021 | 0.63 | 0.65 | 0.63 | 0.64 | +0.01 | +1.59 | 1,142,680 | 731.54 |
22/01/2021 | 0.63 | 0.64 | 0.63 | 0.63 | 0.00 | 0.00 | 171,400 | 108.10 |
21/01/2021 | 0.64 | 0.65 | 0.63 | 0.63 | -0.02 | -3.08 | 933,800 | 590.14 |
20/01/2021 | 0.65 | 0.65 | 0.63 | 0.65 | 0.00 | 0.00 | 1,286,104 | 823.62 |
19/01/2021 | 0.64 | 0.65 | 0.64 | 0.65 | 0.00 | 0.00 | 282,300 | 180.98 |
18/01/2021 | 0.64 | 0.65 | 0.63 | 0.65 | +0.01 | +1.56 | 458,400 | 291.20 |
15/01/2021 | 0.66 | 0.66 | 0.63 | 0.64 | -0.02 | -3.03 | 831,600 | 530.94 |
14/01/2021 | 0.65 | 0.67 | 0.64 | 0.66 | 0.00 | 0.00 | 585,900 | 383.47 |
13/01/2021 | 0.65 | 0.67 | 0.64 | 0.66 | +0.02 | +3.13 | 2,936,001 | 1,921.30 |
12/01/2021 | 0.63 | 0.64 | 0.62 | 0.64 | +0.01 | +1.59 | 448,815 | 282.57 |
11/01/2021 | 0.62 | 0.64 | 0.61 | 0.63 | +0.02 | +3.28 | 1,621,800 | 1,012.74 |
08/01/2021 | 0.64 | 0.64 | 0.61 | 0.61 | -0.03 | -4.69 | 2,630,602 | 1,646.35 |
07/01/2021 | 0.64 | 0.65 | 0.63 | 0.64 | 0.00 | 0.00 | 688,210 | 436.98 |
06/01/2021 | 0.64 | 0.65 | 0.63 | 0.64 | 0.00 | 0.00 | 852,900 | 545.89 |
05/01/2021 | 0.62 | 0.64 | 0.62 | 0.64 | +0.02 | +3.23 | 598,630 | 378.08 |
04/01/2021 | 0.63 | 0.64 | 0.62 | 0.62 | -0.02 | -3.13 | 1,115,900 | 701.67 |
30/12/2020 | 0.63 | 0.64 | 0.63 | 0.64 | +0.01 | +1.59 | 1,206,900 | 771.20 |
29/12/2020 | 0.61 | 0.64 | 0.60 | 0.63 | +0.02 | +3.28 | 1,476,002 | 923.89 |
28/12/2020 | 0.59 | 0.64 | 0.59 | 0.61 | +0.02 | +3.39 | 2,477,400 | 1,557.77 |
25/12/2020 | 0.59 | 0.60 | 0.58 | 0.59 | 0.00 | 0.00 | 965,406 | 569.75 |
24/12/2020 | 0.58 | 0.59 | 0.57 | 0.59 | 0.00 | 0.00 | 870,898 | 507.41 |
23/12/2020 | 0.58 | 0.59 | 0.57 | 0.59 | +0.01 | +1.72 | 1,940,802 | 1,126.68 |
22/12/2020 | 0.58 | 0.59 | 0.57 | 0.58 | -0.01 | -1.69 | 4,790,500 | 2,783.25 |
21/12/2020 | 0.62 | 0.62 | 0.59 | 0.59 | -0.04 | -6.35 | 6,743,000 | 4,045.45 |
18/12/2020 | 0.63 | 0.63 | 0.61 | 0.63 | 0.00 | 0.00 | 3,927,300 | 2,442.17 |
17/12/2020 | 0.64 | 0.64 | 0.62 | 0.63 | 0.00 | 0.00 | 3,828,400 | 2,394.92 |
16/12/2020 | 0.64 | 0.64 | 0.62 | 0.63 | -0.01 | -1.56 | 4,751,400 | 2,995.06 |
15/12/2020 | 0.65 | 0.65 | 0.63 | 0.64 | 0.00 | 0.00 | 2,256,500 | 1,442.23 |
14/12/2020 | 0.65 | 0.65 | 0.64 | 0.64 | -0.01 | -1.54 | 2,864,900 | 1,840.83 |
09/12/2020 | 0.66 | 0.66 | 0.64 | 0.65 | -0.01 | -1.52 | 2,097,900 | 1,362.38 |
08/12/2020 | 0.67 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00 | 2,507,399 | 1,634.72 |
04/12/2020 | 0.65 | 0.67 | 0.65 | 0.66 | +0.01 | +1.54 | 2,050,300 | 1,342.68 |
03/12/2020 | 0.67 | 0.68 | 0.65 | 0.65 | -0.02 | -2.99 | 1,200,500 | 790.30 |
02/12/2020 | 0.68 | 0.68 | 0.67 | 0.67 | -0.01 | -1.47 | 3,141,201 | 2,106.06 |
01/12/2020 | 0.66 | 0.68 | 0.66 | 0.68 | +0.02 | +3.03 | 3,743,600 | 2,504.07 |
The Information is provided for informative and educational purposes only.