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) |
|---|---|---|---|---|---|---|---|---|
| 22/07/2019 | 1.06 | 1.07 | 1.06 | 1.06 | 0.00 | 0.00 | 94,792 | 100.79 |
| 19/07/2019 | 1.07 | 1.07 | 1.06 | 1.06 | -0.01 | -0.93 | 280,400 | 299.22 |
| 18/07/2019 | 1.07 | 1.08 | 1.06 | 1.07 | 0.00 | 0.00 | 451,000 | 481.04 |
| 17/07/2019 | 1.07 | 1.08 | 1.07 | 1.07 | 0.00 | 0.00 | 607,300 | 653.37 |
| 15/07/2019 | 1.08 | 1.08 | 1.06 | 1.07 | -0.01 | -0.93 | 521,300 | 555.37 |
| 12/07/2019 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00 | 0.00 | 177,700 | 191.92 |
| 11/07/2019 | 1.07 | 1.08 | 1.07 | 1.08 | +0.01 | +0.93 | 274,700 | 296.27 |
| 10/07/2019 | 1.07 | 1.07 | 1.06 | 1.07 | +0.01 | +0.94 | 335,000 | 355.27 |
| 09/07/2019 | 1.06 | 1.08 | 1.06 | 1.06 | 0.00 | 0.00 | 425,500 | 451.56 |
| 08/07/2019 | 1.08 | 1.09 | 1.06 | 1.06 | -0.02 | -1.85 | 700,600 | 748.90 |
| 05/07/2019 | 1.07 | 1.08 | 1.06 | 1.08 | +0.02 | +1.89 | 310,917 | 334.33 |
| 04/07/2019 | 1.09 | 1.10 | 1.06 | 1.06 | -0.02 | -1.85 | 814,400 | 870.76 |
| 03/07/2019 | 1.08 | 1.10 | 1.08 | 1.08 | +0.01 | +0.93 | 574,000 | 620.72 |
| 02/07/2019 | 1.07 | 1.08 | 1.07 | 1.07 | -0.01 | -0.93 | 173,000 | 186.09 |
| 01/07/2019 | 1.04 | 1.08 | 1.04 | 1.08 | -0.03 | -2.70 | 3,841,101 | 4,029.05 |
| 28/06/2019 | 1.11 | 1.13 | 1.11 | 1.11 | 0.00 | 0.00 | 271,700 | 304.37 |
| 27/06/2019 | 1.09 | 1.11 | 1.09 | 1.11 | +0.02 | +1.83 | 850,800 | 938.98 |
| 26/06/2019 | 1.08 | 1.10 | 1.08 | 1.09 | +0.01 | +0.93 | 635,900 | 694.12 |
| 25/06/2019 | 1.08 | 1.09 | 1.07 | 1.08 | 0.00 | 0.00 | 492,600 | 530.78 |
| 24/06/2019 | 1.08 | 1.09 | 1.08 | 1.08 | -0.01 | -0.92 | 254,400 | 274.90 |
| 21/06/2019 | 1.08 | 1.09 | 1.08 | 1.09 | +0.01 | +0.93 | 436,500 | 471.61 |
| 20/06/2019 | 1.08 | 1.09 | 1.07 | 1.08 | 0.00 | 0.00 | 612,800 | 662.22 |
| 19/06/2019 | 1.08 | 1.09 | 1.08 | 1.08 | 0.00 | 0.00 | 251,700 | 273.44 |
| 18/06/2019 | 1.09 | 1.09 | 1.08 | 1.08 | 0.00 | 0.00 | 523,101 | 564.96 |
| 17/06/2019 | 1.08 | 1.09 | 1.08 | 1.08 | 0.00 | 0.00 | 109,200 | 117.94 |
| 14/06/2019 | 1.09 | 1.10 | 1.07 | 1.08 | -0.01 | -0.92 | 1,124,870 | 1,217.03 |
| 13/06/2019 | 1.09 | 1.09 | 1.08 | 1.09 | 0.00 | 0.00 | 464,900 | 503.33 |
| 12/06/2019 | 1.09 | 1.09 | 1.08 | 1.09 | -0.01 | -0.91 | 382,100 | 415.99 |
| 11/06/2019 | 1.09 | 1.10 | 1.08 | 1.10 | +0.01 | +0.92 | 389,500 | 423.42 |
| 10/06/2019 | 1.09 | 1.09 | 1.08 | 1.09 | +0.01 | +0.93 | 210,700 | 228.61 |
| 07/06/2019 | 1.08 | 1.09 | 1.07 | 1.08 | 0.00 | 0.00 | 307,200 | 330.81 |
| 06/06/2019 | 1.08 | 1.08 | 1.07 | 1.08 | 0.00 | 0.00 | 276,400 | 295.88 |
| 05/06/2019 | 1.08 | 1.08 | 1.07 | 1.08 | +0.01 | +0.93 | 351,100 | 377.10 |
| 04/06/2019 | 1.07 | 1.08 | 1.07 | 1.07 | -0.01 | -0.93 | 273,600 | 292.87 |
The Information is provided for informative and educational purposes only.
