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) |
|---|---|---|---|---|---|---|---|---|
| 18/01/2021 | 14.80 | 14.80 | 14.40 | 14.40 | -0.70 | -4.64 | 40,101 | 584.67 |
| 15/01/2021 | 15.10 | 15.20 | 15.00 | 15.10 | -0.30 | -1.95 | 8,900 | 134.67 |
| 14/01/2021 | 15.60 | 15.70 | 15.10 | 15.40 | +0.10 | +0.65 | 75,902 | 1,176.34 |
| 13/01/2021 | 14.60 | 15.50 | 14.60 | 15.30 | +0.80 | +5.52 | 139,500 | 2,128.32 |
| 12/01/2021 | 15.00 | 15.00 | 14.50 | 14.50 | -0.70 | -4.61 | 46,606 | 682.40 |
| 11/01/2021 | 14.80 | 15.40 | 14.80 | 15.20 | +0.50 | +3.40 | 23,001 | 348.46 |
| 08/01/2021 | 14.60 | 15.00 | 14.50 | 14.70 | +0.20 | +1.38 | 51,901 | 757.57 |
| 07/01/2021 | 13.70 | 14.60 | 13.60 | 14.50 | +0.90 | +6.62 | 78,102 | 1,116.46 |
| 06/01/2021 | 13.00 | 13.60 | 13.00 | 13.60 | +0.50 | +3.82 | 257,319 | 3,444.93 |
| 05/01/2021 | 13.20 | 13.20 | 12.70 | 13.10 | +0.50 | +3.97 | 33,502 | 439.36 |
| 04/01/2021 | 12.70 | 12.90 | 12.40 | 12.60 | -0.20 | -1.56 | 32,401 | 409.94 |
| 30/12/2020 | 12.90 | 13.00 | 12.60 | 12.80 | -0.30 | -2.29 | 28,100 | 358.31 |
| 29/12/2020 | 13.00 | 13.10 | 12.70 | 13.10 | +0.40 | +3.15 | 41,700 | 536.84 |
| 28/12/2020 | 13.40 | 13.40 | 12.50 | 12.70 | -0.30 | -2.31 | 54,150 | 710.50 |
| 25/12/2020 | 13.00 | 13.10 | 13.00 | 13.00 | 0.00 | 0.00 | 19,900 | 258.71 |
| 24/12/2020 | 12.60 | 13.40 | 12.40 | 13.00 | +0.40 | +3.17 | 142,522 | 1,802.71 |
| 23/12/2020 | 12.80 | 12.90 | 12.60 | 12.60 | 0.00 | 0.00 | 52,900 | 673.35 |
| 22/12/2020 | 12.20 | 12.60 | 12.00 | 12.60 | +0.30 | +2.44 | 99,900 | 1,242.99 |
| 21/12/2020 | 12.30 | 12.90 | 12.30 | 12.30 | -0.90 | -6.82 | 224,122 | 2,795.81 |
| 18/12/2020 | 13.10 | 13.20 | 13.00 | 13.20 | 0.00 | 0.00 | 46,700 | 612.17 |
| 17/12/2020 | 13.50 | 13.50 | 13.10 | 13.20 | 0.00 | 0.00 | 14,400 | 193.05 |
| 16/12/2020 | 13.20 | 13.50 | 13.00 | 13.20 | 0.00 | 0.00 | 51,062 | 674.70 |
| 15/12/2020 | 12.50 | 13.60 | 12.50 | 13.20 | +0.70 | +5.60 | 158,812 | 2,105.71 |
| 14/12/2020 | 12.50 | 12.70 | 12.30 | 12.50 | -0.50 | -3.85 | 96,500 | 1,202.69 |
| 09/12/2020 | 13.60 | 13.60 | 12.80 | 13.00 | +0.60 | +4.84 | 35,400 | 465.26 |
| 08/12/2020 | 12.30 | 12.60 | 12.00 | 12.40 | +0.20 | +1.64 | 60,307 | 748.87 |
| 04/12/2020 | 12.10 | 12.40 | 11.90 | 12.20 | +0.40 | +3.39 | 50,119 | 608.57 |
| 03/12/2020 | 11.70 | 12.00 | 11.70 | 11.80 | +0.20 | +1.72 | 49,401 | 589.25 |
| 02/12/2020 | 11.90 | 12.10 | 11.60 | 11.60 | -0.50 | -4.13 | 76,209 | 896.67 |
| 01/12/2020 | 11.70 | 12.10 | 11.70 | 12.10 | +0.10 | +0.83 | 66,573 | 795.46 |
The Information is provided for informative and educational purposes only.
