Companies/Securities in Focus
SMT : STARS MICROELECTRONICS (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 30/10/2020 | 2.86 | 2.90 | 2.78 | 2.80 | -0.06 | -2.10 | 3,161,793 | 8,932.44 |
| 29/10/2020 | 2.88 | 2.94 | 2.82 | 2.86 | -0.08 | -2.72 | 4,619,706 | 13,283.44 |
| 28/10/2020 | 2.84 | 2.96 | 2.80 | 2.94 | +0.14 | +5.00 | 5,485,526 | 15,971.54 |
| 27/10/2020 | 2.82 | 2.84 | 2.78 | 2.80 | -0.04 | -1.41 | 1,078,418 | 3,023.98 |
| 26/10/2020 | 2.82 | 2.86 | 2.80 | 2.84 | +0.02 | +0.71 | 1,316,501 | 3,723.47 |
| 22/10/2020 | 2.88 | 2.88 | 2.76 | 2.82 | -0.06 | -2.08 | 1,727,327 | 4,878.50 |
| 21/10/2020 | 2.74 | 2.88 | 2.74 | 2.88 | +0.14 | +5.11 | 2,092,555 | 5,895.26 |
| 20/10/2020 | 2.64 | 2.74 | 2.64 | 2.74 | +0.04 | +1.48 | 3,169,544 | 8,533.08 |
| 19/10/2020 | 2.80 | 2.82 | 2.60 | 2.70 | -0.16 | -5.59 | 5,621,055 | 15,218.67 |
| 16/10/2020 | 2.96 | 2.98 | 2.72 | 2.86 | -0.10 | -3.38 | 6,096,139 | 17,183.71 |
| 15/10/2020 | 3.02 | 3.06 | 2.88 | 2.96 | -0.12 | -3.90 | 10,479,426 | 30,981.05 |
| 14/10/2020 | 3.06 | 3.32 | 3.00 | 3.08 | +0.02 | +0.65 | 24,592,392 | 77,170.84 |
| 12/10/2020 | 3.02 | 3.08 | 3.00 | 3.06 | 0.00 | 0.00 | 3,149,400 | 9,601.81 |
| 09/10/2020 | 3.06 | 3.08 | 2.92 | 3.06 | -0.04 | -1.29 | 7,775,510 | 23,567.26 |
| 08/10/2020 | 2.96 | 3.12 | 2.94 | 3.10 | +0.14 | +4.73 | 16,223,900 | 49,712.96 |
| 07/10/2020 | 2.98 | 3.00 | 2.88 | 2.96 | +0.02 | +0.68 | 4,325,652 | 12,740.60 |
| 06/10/2020 | 2.94 | 3.00 | 2.92 | 2.94 | +0.04 | +1.38 | 8,711,821 | 25,797.33 |
| 05/10/2020 | 2.86 | 2.94 | 2.80 | 2.90 | +0.12 | +4.32 | 8,793,951 | 25,203.66 |
| 02/10/2020 | 2.64 | 2.80 | 2.64 | 2.78 | +0.18 | +6.92 | 8,655,939 | 23,726.47 |
| 01/10/2020 | 2.76 | 2.78 | 2.36 | 2.60 | -0.14 | -5.11 | 15,651,628 | 40,984.25 |
| 30/09/2020 | 2.88 | 2.88 | 2.72 | 2.74 | -0.14 | -4.86 | 9,384,095 | 26,139.06 |
| 29/09/2020 | 2.90 | 2.94 | 2.86 | 2.88 | -0.02 | -0.69 | 2,704,231 | 7,820.86 |
| 28/09/2020 | 2.84 | 2.98 | 2.80 | 2.90 | -0.02 | -0.68 | 9,767,871 | 28,250.04 |
| 25/09/2020 | 3.02 | 3.04 | 2.92 | 2.92 | -0.08 | -2.67 | 18,130,328 | 53,944.11 |
| 24/09/2020 | 2.94 | 3.10 | 2.92 | 3.00 | +0.02 | +0.67 | 38,975,711 | 117,535.85 |
| 23/09/2020 | 3.06 | 3.18 | 2.96 | 2.98 | -0.12 | -3.87 | 79,840,992 | 244,370.90 |
| 22/09/2020 | 2.70 | 3.10 | 2.70 | 3.10 | +0.40 | +14.81 | 124,602,206 | 366,812.79 |
| 21/09/2020 | 2.74 | 2.80 | 2.68 | 2.70 | +0.02 | +0.75 | 19,238,610 | 52,572.34 |
| 18/09/2020 | 2.74 | 2.78 | 2.66 | 2.68 | -0.04 | -1.47 | 11,776,429 | 32,097.75 |
| 17/09/2020 | 2.62 | 2.86 | 2.62 | 2.72 | +0.06 | +2.26 | 46,161,770 | 127,281.70 |
| 16/09/2020 | 2.78 | 2.78 | 2.64 | 2.66 | -0.10 | -3.62 | 22,261,829 | 60,361.74 |
| 15/09/2020 | 2.58 | 2.78 | 2.54 | 2.76 | +0.20 | +7.81 | 33,927,945 | 91,947.03 |
| 14/09/2020 | 2.56 | 2.62 | 2.52 | 2.56 | +0.06 | +2.40 | 9,127,843 | 23,375.76 |
| 11/09/2020 | 2.58 | 2.68 | 2.48 | 2.50 | -0.04 | -1.57 | 24,062,431 | 62,030.93 |
| 10/09/2020 | 2.98 | 3.02 | 2.54 | 2.54 | -0.32 | -11.19 | 54,670,819 | 154,867.68 |
| 09/09/2020 | 2.46 | 2.86 | 2.46 | 2.86 | +0.36 | +14.40 | 63,865,271 | 175,389.68 |
| 08/09/2020 | 2.48 | 2.58 | 2.42 | 2.50 | -0.04 | -1.57 | 8,438,658 | 21,074.19 |
| 03/09/2020 | 2.58 | 2.64 | 2.52 | 2.54 | -0.04 | -1.55 | 8,323,073 | 21,384.48 |
| 02/09/2020 | 2.62 | 2.74 | 2.56 | 2.58 | 0.00 | 0.00 | 29,616,499 | 78,226.17 |
| 01/09/2020 | 2.38 | 2.58 | 2.32 | 2.58 | +0.18 | +7.50 | 18,451,558 | 45,819.95 |
The Information is provided for informative and educational purposes only.
