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) |
|---|---|---|---|---|---|---|---|---|
| 02/06/2020 | 0.79 | 0.79 | 0.75 | 0.75 | -0.05 | -6.25 | 5,166,460 | 3,966.91 |
| 01/06/2020 | 0.74 | 0.80 | 0.73 | 0.80 | +0.06 | +8.11 | 44,857,001 | 31,730.07 |
| 29/05/2020 | 0.71 | 0.78 | 0.70 | 0.74 | +0.04 | +5.71 | 6,827,501 | 5,118.48 |
| 28/05/2020 | 0.72 | 0.72 | 0.70 | 0.70 | -0.02 | -2.78 | 553,201 | 390.96 |
| 27/05/2020 | 0.72 | 0.73 | 0.71 | 0.72 | +0.01 | +1.41 | 1,392,300 | 1,003.36 |
| 26/05/2020 | 0.70 | 0.72 | 0.70 | 0.71 | +0.02 | +2.90 | 1,433,200 | 1,019.94 |
| 25/05/2020 | 0.68 | 0.71 | 0.68 | 0.69 | +0.01 | +1.47 | 438,354 | 308.41 |
| 22/05/2020 | 0.68 | 0.71 | 0.68 | 0.68 | 0.00 | 0.00 | 416,900 | 283.73 |
| 21/05/2020 | 0.69 | 0.69 | 0.68 | 0.68 | -0.01 | -1.45 | 431,200 | 295.45 |
| 20/05/2020 | 0.70 | 0.70 | 0.68 | 0.69 | -0.01 | -1.43 | 1,097,050 | 751.58 |
| 19/05/2020 | 0.72 | 0.72 | 0.70 | 0.70 | 0.00 | 0.00 | 958,600 | 682.74 |
| 18/05/2020 | 0.67 | 0.71 | 0.67 | 0.70 | +0.04 | +6.06 | 1,777,504 | 1,243.79 |
| 15/05/2020 | 0.66 | 0.66 | 0.65 | 0.66 | 0.00 | 0.00 | 1,477,900 | 970.63 |
| 14/05/2020 | 0.67 | 0.67 | 0.65 | 0.66 | 0.00 | 0.00 | 3,022,000 | 1,993.83 |
| 13/05/2020 | 0.66 | 0.68 | 0.66 | 0.66 | 0.00 | 0.00 | 179,000 | 119.65 |
| 12/05/2020 | 0.66 | 0.67 | 0.66 | 0.66 | 0.00 | 0.00 | 778,000 | 515.82 |
| 11/05/2020 | 0.66 | 0.67 | 0.66 | 0.66 | 0.00 | 0.00 | 637,208 | 420.71 |
| 08/05/2020 | 0.66 | 0.67 | 0.66 | 0.66 | +0.01 | +1.54 | 433,600 | 288.44 |
| 07/05/2020 | 0.74 | 0.74 | 0.65 | 0.65 | 0.00 | 0.00 | 4,041,300 | 2,794.84 |
| 05/05/2020 | 0.64 | 0.65 | 0.62 | 0.65 | +0.02 | +3.17 | 420,900 | 271.74 |
The Information is provided for informative and educational purposes only.
