Companies/Securities in Focus
SNP : S & P SYNDICATE 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) |
|---|---|---|---|---|---|---|---|---|
| 19/04/2021 | 13.30 | 13.50 | 13.30 | 13.30 | 0.00 | 0.00 | 48,500 | 645.87 |
| 16/04/2021 | 13.60 | 13.60 | 13.20 | 13.30 | -0.30 | -2.21 | 40,400 | 536.94 |
| 12/04/2021 | 13.70 | 13.70 | 13.50 | 13.60 | -0.10 | -0.73 | 26,600 | 361.68 |
| 09/04/2021 | 13.70 | 13.80 | 13.60 | 13.70 | +0.20 | +1.48 | 68,500 | 943.63 |
| 08/04/2021 | 13.50 | 13.90 | 13.40 | 13.50 | 0.00 | 0.00 | 126,700 | 1,710.15 |
| 07/04/2021 | 13.80 | 13.90 | 13.50 | 13.50 | -0.40 | -2.88 | 138,911 | 1,882.74 |
| 05/04/2021 | 13.90 | 14.00 | 13.90 | 13.90 | 0.00 | 0.00 | 131,600 | 1,830.71 |
| 02/04/2021 | 13.90 | 14.00 | 13.90 | 13.90 | 0.00 | 0.00 | 56,300 | 783.70 |
| 01/04/2021 | 14.10 | 14.10 | 13.80 | 13.90 | -0.10 | -0.71 | 64,700 | 901.78 |
| 31/03/2021 | 14.20 | 14.20 | 13.80 | 14.00 | +0.20 | +1.45 | 123,700 | 1,725.41 |
| 30/03/2021 | 13.90 | 14.00 | 13.80 | 13.80 | +0.10 | +0.73 | 25,623 | 357.32 |
| 29/03/2021 | 13.70 | 13.90 | 13.60 | 13.70 | +0.10 | +0.74 | 49,220 | 670.63 |
| 26/03/2021 | 13.60 | 13.70 | 13.40 | 13.60 | -0.30 | -2.16 | 142,100 | 1,923.33 |
| 25/03/2021 | 13.80 | 14.00 | 13.70 | 13.90 | 0.00 | 0.00 | 74,800 | 1,035.89 |
| 24/03/2021 | 14.20 | 14.20 | 13.50 | 13.90 | -0.10 | -0.71 | 106,901 | 1,471.02 |
| 23/03/2021 | 14.00 | 14.40 | 13.30 | 14.00 | 0.00 | 0.00 | 133,201 | 1,824.92 |
| 22/03/2021 | 14.20 | 14.40 | 13.70 | 14.00 | -0.50 | -3.45 | 251,439 | 3,507.96 |
| 19/03/2021 | 14.70 | 14.80 | 14.30 | 14.50 | -0.40 | -2.68 | 99,311 | 1,436.44 |
| 18/03/2021 | 14.70 | 15.10 | 14.70 | 14.90 | +0.20 | +1.36 | 70,810 | 1,056.06 |
| 17/03/2021 | 15.20 | 15.20 | 14.70 | 14.70 | -0.30 | -2.00 | 16,502 | 244.53 |
| 16/03/2021 | 15.00 | 15.00 | 14.80 | 15.00 | 0.00 | 0.00 | 132,200 | 1,981.38 |
| 15/03/2021 | 15.30 | 15.30 | 14.80 | 15.00 | 0.00 | 0.00 | 100,800 | 1,508.94 |
| 12/03/2021 | 14.70 | 15.10 | 14.50 | 15.00 | +0.30 | +2.04 | 195,963 | 2,927.82 |
| 11/03/2021 | 14.60 | 15.30 | 14.50 | 14.70 | 0.00 | 0.00 | 215,925 | 3,241.10 |
| 10/03/2021 | 14.20 | 14.90 | 14.10 | 14.70 | -0.10 | -0.68 | 243,000 | 3,528.06 |
| 09/03/2021 | 14.50 | 14.80 | 14.20 | 14.80 | +0.40 | +2.78 | 129,617 | 1,880.35 |
| 08/03/2021 | 14.90 | 14.90 | 14.00 | 14.40 | -0.50 | -3.36 | 101,830 | 1,469.15 |
| 05/03/2021 | 15.10 | 15.10 | 14.60 | 14.90 | -0.20 | -1.32 | 77,970 | 1,156.86 |
| 04/03/2021 | 15.40 | 15.40 | 14.60 | 15.10 | -0.10 | -0.66 | 92,543 | 1,382.61 |
| 03/03/2021 | 14.50 | 15.20 | 14.50 | 15.20 | +1.20 | +8.57 | 518,503 | 7,739.18 |
| 02/03/2021 | 13.40 | 14.30 | 13.20 | 14.00 | +0.50 | +3.70 | 1,517,814 | 20,550.47 |
| 01/03/2021 | 13.60 | 13.60 | 13.20 | 13.50 | -0.10 | -0.74 | 197,201 | 2,663.43 |
The Information is provided for informative and educational purposes only.
