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) |
|---|---|---|---|---|---|---|---|---|
| 03/12/2021 | 1.27 | 1.28 | 1.26 | 1.27 | +0.01 | +0.79 | 1,857,900 | 2,360.28 |
| 02/12/2021 | 1.30 | 1.30 | 1.25 | 1.26 | -0.02 | -1.56 | 3,503,401 | 4,432.17 |
| 01/12/2021 | 1.25 | 1.29 | 1.25 | 1.28 | +0.03 | +2.40 | 1,433,850 | 1,824.29 |
| 30/11/2021 | 1.28 | 1.31 | 1.25 | 1.25 | -0.03 | -2.34 | 4,170,425 | 5,329.41 |
| 29/11/2021 | 1.32 | 1.33 | 1.28 | 1.28 | -0.04 | -3.03 | 5,154,243 | 6,691.87 |
| 26/11/2021 | 1.34 | 1.35 | 1.32 | 1.32 | -0.02 | -1.49 | 4,104,106 | 5,474.79 |
| 25/11/2021 | 1.35 | 1.36 | 1.34 | 1.34 | -0.01 | -0.74 | 1,565,758 | 2,115.73 |
| 24/11/2021 | 1.34 | 1.36 | 1.34 | 1.35 | +0.01 | +0.75 | 2,706,205 | 3,644.92 |
| 23/11/2021 | 1.34 | 1.36 | 1.34 | 1.34 | 0.00 | 0.00 | 2,424,620 | 3,265.01 |
| 22/11/2021 | 1.37 | 1.37 | 1.34 | 1.34 | -0.02 | -1.47 | 3,287,200 | 4,431.07 |
| 19/11/2021 | 1.39 | 1.39 | 1.35 | 1.36 | -0.02 | -1.45 | 4,185,700 | 5,731.63 |
| 18/11/2021 | 1.38 | 1.40 | 1.37 | 1.38 | 0.00 | 0.00 | 4,426,471 | 6,141.50 |
| 17/11/2021 | 1.36 | 1.40 | 1.34 | 1.38 | +0.03 | +2.22 | 10,007,314 | 13,802.23 |
| 16/11/2021 | 1.37 | 1.38 | 1.34 | 1.35 | -0.02 | -1.46 | 8,658,089 | 11,747.60 |
| 15/11/2021 | 1.35 | 1.38 | 1.34 | 1.37 | +0.03 | +2.24 | 7,150,140 | 9,709.81 |
| 12/11/2021 | 1.37 | 1.39 | 1.34 | 1.34 | 0.00 | 0.00 | 10,443,433 | 14,264.57 |
| 11/11/2021 | 1.35 | 1.35 | 1.33 | 1.34 | 0.00 | 0.00 | 3,224,131 | 4,323.87 |
| 10/11/2021 | 1.34 | 1.37 | 1.33 | 1.34 | +0.01 | +0.75 | 5,193,174 | 7,000.18 |
| 09/11/2021 | 1.31 | 1.33 | 1.30 | 1.33 | +0.03 | +2.31 | 2,682,500 | 3,530.18 |
| 08/11/2021 | 1.34 | 1.35 | 1.29 | 1.30 | -0.04 | -2.99 | 6,754,094 | 8,844.58 |
| 05/11/2021 | 1.36 | 1.36 | 1.32 | 1.34 | -0.01 | -0.74 | 3,237,750 | 4,336.65 |
| 04/11/2021 | 1.30 | 1.35 | 1.24 | 1.35 | +0.05 | +3.85 | 12,899,949 | 16,943.65 |
| 03/11/2021 | 1.36 | 1.37 | 1.27 | 1.30 | -0.06 | -4.41 | 11,095,345 | 14,610.44 |
| 02/11/2021 | 1.38 | 1.39 | 1.35 | 1.36 | -0.02 | -1.45 | 7,548,215 | 10,271.19 |
| 01/11/2021 | 1.38 | 1.40 | 1.37 | 1.38 | -0.02 | -1.43 | 4,409,112 | 6,093.41 |
The Information is provided for informative and educational purposes only.
