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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2020 | 2.60 | 2.60 | 2.24 | 2.32 | -0.26 | -10.08 | 17,514,655 | 41,868.78 |
| 10/08/2020 | 2.58 | 2.62 | 2.54 | 2.58 | 0.00 | 0.00 | 7,570,727 | 19,492.56 |
| 07/08/2020 | 2.62 | 2.68 | 2.52 | 2.58 | +0.08 | +3.20 | 18,727,795 | 48,836.57 |
| 06/08/2020 | 2.64 | 2.68 | 2.50 | 2.50 | -0.18 | -6.72 | 11,032,051 | 28,519.08 |
| 05/08/2020 | 2.68 | 2.74 | 2.58 | 2.68 | +0.04 | +1.52 | 22,388,947 | 60,209.89 |
| 04/08/2020 | 2.54 | 2.78 | 2.54 | 2.64 | +0.12 | +4.76 | 57,060,163 | 152,757.39 |
| 03/08/2020 | 2.24 | 2.52 | 2.22 | 2.52 | +0.30 | +13.51 | 35,891,467 | 86,163.88 |
| 31/07/2020 | 2.28 | 2.38 | 2.16 | 2.22 | -0.02 | -0.89 | 24,216,006 | 54,894.03 |
| 30/07/2020 | 2.32 | 2.46 | 2.18 | 2.24 | +0.08 | +3.70 | 47,249,241 | 110,362.27 |
| 29/07/2020 | 1.96 | 2.18 | 1.96 | 2.16 | +0.26 | +13.68 | 47,374,702 | 98,616.51 |
| 24/07/2020 | 1.98 | 1.98 | 1.82 | 1.90 | -0.12 | -5.94 | 20,543,683 | 39,506.98 |
| 23/07/2020 | 1.87 | 2.02 | 1.86 | 2.02 | +0.19 | +10.38 | 59,693,503 | 117,129.16 |
| 22/07/2020 | 1.65 | 1.84 | 1.64 | 1.83 | +0.21 | +12.96 | 43,081,060 | 76,986.48 |
| 21/07/2020 | 1.68 | 1.74 | 1.62 | 1.62 | -0.03 | -1.82 | 15,077,701 | 25,492.83 |
| 20/07/2020 | 1.61 | 1.69 | 1.61 | 1.65 | +0.03 | +1.85 | 6,852,591 | 11,348.89 |
| 17/07/2020 | 1.74 | 1.80 | 1.62 | 1.62 | -0.07 | -4.14 | 25,127,586 | 43,157.25 |
| 16/07/2020 | 1.57 | 1.77 | 1.57 | 1.69 | +0.13 | +8.33 | 48,679,286 | 82,123.99 |
| 15/07/2020 | 1.39 | 1.56 | 1.38 | 1.56 | +0.20 | +14.71 | 40,466,200 | 59,598.38 |
| 14/07/2020 | 1.38 | 1.43 | 1.36 | 1.36 | -0.11 | -7.48 | 25,333,736 | 35,101.62 |
| 13/07/2020 | 1.31 | 1.47 | 1.29 | 1.47 | +0.19 | +14.84 | 32,366,068 | 44,966.38 |
| 10/07/2020 | 1.21 | 1.36 | 1.21 | 1.28 | +0.06 | +4.92 | 18,554,200 | 24,410.76 |
| 09/07/2020 | 1.22 | 1.24 | 1.22 | 1.22 | +0.01 | +0.83 | 475,601 | 582.83 |
| 08/07/2020 | 1.25 | 1.29 | 1.20 | 1.21 | -0.03 | -2.42 | 2,349,000 | 2,908.47 |
| 07/07/2020 | 1.22 | 1.30 | 1.21 | 1.24 | +0.05 | +4.20 | 5,708,200 | 7,205.36 |
| 03/07/2020 | 1.19 | 1.21 | 1.18 | 1.19 | 0.00 | 0.00 | 1,489,801 | 1,784.21 |
| 02/07/2020 | 1.20 | 1.22 | 1.18 | 1.19 | +0.01 | +0.85 | 2,129,286 | 2,555.97 |
| 01/07/2020 | 1.23 | 1.23 | 1.17 | 1.18 | -0.02 | -1.67 | 1,880,808 | 2,258.51 |
The Information is provided for informative and educational purposes only.
