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) |
|---|---|---|---|---|---|---|---|---|
| 22/01/2021 | 4.68 | 4.70 | 4.48 | 4.56 | -0.14 | -2.98 | 4,708,735 | 21,564.13 |
| 21/01/2021 | 4.66 | 4.82 | 4.60 | 4.70 | +0.04 | +0.86 | 4,879,966 | 23,017.80 |
| 20/01/2021 | 4.74 | 4.74 | 4.62 | 4.66 | -0.12 | -2.51 | 4,642,655 | 21,686.50 |
| 19/01/2021 | 4.80 | 4.82 | 4.68 | 4.78 | +0.02 | +0.42 | 6,593,834 | 31,258.04 |
| 18/01/2021 | 4.76 | 4.76 | 4.38 | 4.76 | +0.08 | +1.71 | 10,545,772 | 49,067.30 |
| 15/01/2021 | 4.16 | 4.68 | 4.16 | 4.68 | +0.52 | +12.50 | 27,336,830 | 121,615.24 |
| 14/01/2021 | 4.16 | 4.28 | 4.12 | 4.16 | -0.02 | -0.48 | 5,231,290 | 22,001.17 |
| 13/01/2021 | 4.20 | 4.28 | 4.10 | 4.18 | -0.02 | -0.48 | 10,394,821 | 43,541.84 |
| 12/01/2021 | 3.92 | 4.20 | 3.80 | 4.20 | +0.30 | +7.69 | 14,599,464 | 59,054.64 |
| 11/01/2021 | 3.82 | 4.10 | 3.60 | 3.90 | -0.10 | -2.50 | 22,780,271 | 89,341.78 |
| 08/01/2021 | 3.38 | 4.16 | 3.38 | 4.00 | +0.66 | +19.76 | 121,238,084 | 469,830.53 |
| 07/01/2021 | 3.34 | 3.46 | 3.20 | 3.34 | +0.34 | +11.33 | 65,195,775 | 216,291.15 |
| 06/01/2021 | 2.84 | 3.14 | 2.80 | 3.00 | +0.16 | +5.63 | 48,967,323 | 147,192.74 |
| 05/01/2021 | 2.72 | 2.92 | 2.70 | 2.84 | +0.18 | +6.77 | 18,778,785 | 53,400.24 |
| 04/01/2021 | 2.58 | 2.68 | 2.58 | 2.66 | 0.00 | 0.00 | 1,915,119 | 5,015.68 |
| 30/12/2020 | 2.76 | 2.80 | 2.64 | 2.66 | -0.08 | -2.92 | 5,162,053 | 13,984.70 |
| 29/12/2020 | 2.80 | 2.80 | 2.64 | 2.74 | -0.04 | -1.44 | 8,078,230 | 22,131.65 |
| 28/12/2020 | 2.62 | 2.84 | 2.58 | 2.78 | +0.16 | +6.11 | 17,102,201 | 47,219.53 |
| 25/12/2020 | 2.54 | 2.66 | 2.52 | 2.62 | +0.10 | +3.97 | 5,001,370 | 12,997.22 |
| 24/12/2020 | 2.62 | 2.62 | 2.48 | 2.52 | -0.12 | -4.55 | 7,257,598 | 18,303.35 |
| 23/12/2020 | 2.62 | 2.68 | 2.60 | 2.64 | +0.02 | +0.76 | 2,164,721 | 5,738.98 |
| 22/12/2020 | 2.52 | 2.62 | 2.48 | 2.62 | +0.08 | +3.15 | 1,568,050 | 4,017.74 |
| 21/12/2020 | 2.62 | 2.66 | 2.52 | 2.54 | -0.16 | -5.93 | 3,097,259 | 8,021.02 |
| 18/12/2020 | 2.72 | 2.74 | 2.70 | 2.70 | -0.02 | -0.74 | 1,952,801 | 5,292.69 |
| 17/12/2020 | 2.72 | 2.78 | 2.70 | 2.72 | +0.02 | +0.74 | 4,883,665 | 13,431.79 |
| 16/12/2020 | 2.70 | 2.72 | 2.68 | 2.70 | +0.02 | +0.75 | 2,209,370 | 5,989.23 |
| 15/12/2020 | 2.72 | 2.74 | 2.68 | 2.68 | -0.02 | -0.74 | 2,401,020 | 6,461.70 |
| 14/12/2020 | 2.74 | 2.76 | 2.70 | 2.70 | -0.02 | -0.74 | 1,473,156 | 4,012.93 |
| 09/12/2020 | 2.78 | 2.84 | 2.72 | 2.72 | -0.04 | -1.45 | 9,944,002 | 27,581.50 |
| 08/12/2020 | 2.70 | 2.86 | 2.68 | 2.76 | +0.06 | +2.22 | 14,439,141 | 40,319.57 |
| 04/12/2020 | 2.78 | 2.80 | 2.70 | 2.70 | -0.08 | -2.88 | 4,213,601 | 11,532.24 |
| 03/12/2020 | 2.76 | 2.78 | 2.72 | 2.78 | +0.06 | +2.21 | 2,202,751 | 6,066.87 |
| 02/12/2020 | 2.82 | 2.82 | 2.70 | 2.72 | -0.06 | -2.16 | 5,823,671 | 15,986.41 |
| 01/12/2020 | 2.86 | 2.88 | 2.76 | 2.78 | -0.08 | -2.80 | 3,752,322 | 10,494.30 |
The Information is provided for informative and educational purposes only.
