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.
