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) |
|---|---|---|---|---|---|---|---|---|
| 20/10/2021 | 1.44 | 1.45 | 1.43 | 1.44 | 0.00 | 0.00 | 4,543,764 | 6,541.12 |
| 19/10/2021 | 1.44 | 1.47 | 1.43 | 1.44 | 0.00 | 0.00 | 9,827,702 | 14,258.52 |
| 18/10/2021 | 1.44 | 1.47 | 1.44 | 1.44 | 0.00 | 0.00 | 6,939,931 | 10,083.13 |
| 15/10/2021 | 1.50 | 1.52 | 1.44 | 1.44 | -0.05 | -3.36 | 35,143,220 | 52,093.71 |
| 14/10/2021 | 1.44 | 1.49 | 1.43 | 1.49 | +0.06 | +4.20 | 16,055,399 | 23,545.89 |
| 12/10/2021 | 1.48 | 1.49 | 1.43 | 1.43 | -0.06 | -4.03 | 24,082,733 | 35,111.47 |
| 11/10/2021 | 1.40 | 1.49 | 1.40 | 1.49 | +0.09 | +6.43 | 55,403,041 | 80,795.92 |
| 08/10/2021 | 1.38 | 1.42 | 1.37 | 1.40 | +0.02 | +1.45 | 18,188,657 | 25,648.33 |
| 07/10/2021 | 1.36 | 1.39 | 1.36 | 1.38 | +0.02 | +1.47 | 5,910,334 | 8,159.68 |
| 06/10/2021 | 1.36 | 1.39 | 1.35 | 1.36 | 0.00 | 0.00 | 9,966,987 | 13,662.22 |
| 05/10/2021 | 1.40 | 1.41 | 1.36 | 1.36 | -0.04 | -2.86 | 11,884,312 | 16,478.34 |
| 04/10/2021 | 1.41 | 1.42 | 1.39 | 1.40 | 0.00 | 0.00 | 7,457,554 | 10,489.34 |
| 01/10/2021 | 1.41 | 1.42 | 1.40 | 1.40 | -0.02 | -1.41 | 4,772,517 | 6,725.95 |
| 30/09/2021 | 1.42 | 1.44 | 1.40 | 1.42 | 0.00 | 0.00 | 10,483,552 | 14,893.44 |
| 29/09/2021 | 1.42 | 1.44 | 1.42 | 1.42 | 0.00 | 0.00 | 5,274,281 | 7,527.83 |
| 28/09/2021 | 1.42 | 1.45 | 1.41 | 1.42 | 0.00 | 0.00 | 6,547,399 | 9,337.23 |
| 27/09/2021 | 1.43 | 1.45 | 1.40 | 1.42 | -0.01 | -0.70 | 14,172,361 | 20,238.65 |
| 23/09/2021 | 1.45 | 1.49 | 1.43 | 1.43 | -0.02 | -1.38 | 28,423,049 | 41,554.54 |
| 22/09/2021 | 1.44 | 1.48 | 1.42 | 1.45 | +0.02 | +1.40 | 19,022,921 | 27,573.90 |
| 21/09/2021 | 1.44 | 1.44 | 1.39 | 1.43 | 0.00 | 0.00 | 19,626,567 | 27,897.79 |
| 20/09/2021 | 1.45 | 1.49 | 1.43 | 1.43 | -0.03 | -2.05 | 40,138,062 | 58,813.93 |
| 17/09/2021 | 1.58 | 1.62 | 1.46 | 1.46 | -0.10 | -6.41 | 121,412,175 | 187,125.83 |
| 16/09/2021 | 1.46 | 1.59 | 1.45 | 1.56 | +0.10 | +6.85 | 169,469,425 | 259,906.04 |
| 15/09/2021 | 1.45 | 1.47 | 1.43 | 1.46 | +0.02 | +1.39 | 8,512,159 | 12,353.35 |
| 14/09/2021 | 1.47 | 1.47 | 1.43 | 1.44 | -0.01 | -0.69 | 11,575,390 | 16,790.81 |
| 13/09/2021 | 1.45 | 1.50 | 1.44 | 1.45 | +0.01 | +0.69 | 20,079,842 | 29,471.13 |
| 10/09/2021 | 1.44 | 1.49 | 1.43 | 1.44 | +0.01 | +0.70 | 19,815,302 | 28,964.23 |
| 09/09/2021 | 1.42 | 1.46 | 1.42 | 1.43 | +0.01 | +0.70 | 10,528,638 | 15,148.63 |
| 08/09/2021 | 1.42 | 1.46 | 1.41 | 1.42 | 0.00 | 0.00 | 10,559,143 | 15,161.15 |
| 07/09/2021 | 1.45 | 1.50 | 1.42 | 1.42 | -0.03 | -2.07 | 28,909,239 | 42,127.32 |
| 06/09/2021 | 1.42 | 1.46 | 1.41 | 1.45 | +0.04 | +2.84 | 13,268,130 | 19,050.46 |
| 03/09/2021 | 1.45 | 1.46 | 1.40 | 1.41 | -0.04 | -2.76 | 23,324,845 | 33,067.34 |
| 02/09/2021 | 1.47 | 1.48 | 1.44 | 1.45 | -0.01 | -0.68 | 17,693,456 | 25,863.88 |
| 01/09/2021 | 1.45 | 1.53 | 1.45 | 1.46 | +0.01 | +0.69 | 60,302,182 | 90,086.39 |
The Information is provided for informative and educational purposes only.
