Companies/Securities in Focus
SPA : SIAM WELLNESS GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 18/06/2021 | 8.45 | 8.45 | 8.15 | 8.20 | -0.20 | -2.38 | 3,017,380 | 24,961.45 |
| 17/06/2021 | 8.50 | 8.95 | 8.40 | 8.40 | -0.05 | -0.59 | 10,619,796 | 91,961.98 |
| 16/06/2021 | 8.40 | 8.45 | 8.30 | 8.45 | +0.05 | +0.60 | 1,264,464 | 10,574.26 |
| 15/06/2021 | 8.40 | 8.50 | 8.35 | 8.40 | -0.05 | -0.59 | 3,513,148 | 29,606.36 |
| 14/06/2021 | 8.45 | 8.65 | 8.35 | 8.45 | 0.00 | 0.00 | 2,935,814 | 24,919.81 |
| 11/06/2021 | 8.60 | 8.60 | 8.40 | 8.45 | -0.15 | -1.74 | 1,787,857 | 15,164.09 |
| 10/06/2021 | 8.45 | 8.75 | 8.40 | 8.60 | +0.20 | +2.38 | 5,766,159 | 49,606.83 |
| 09/06/2021 | 8.45 | 8.45 | 8.35 | 8.40 | +0.05 | +0.60 | 499,110 | 4,201.59 |
| 08/06/2021 | 8.40 | 8.45 | 8.35 | 8.35 | -0.05 | -0.60 | 794,935 | 6,683.78 |
| 07/06/2021 | 8.50 | 8.50 | 8.30 | 8.40 | -0.05 | -0.59 | 1,242,981 | 10,416.09 |
| 04/06/2021 | 8.25 | 8.45 | 8.20 | 8.45 | +0.25 | +3.05 | 3,884,198 | 32,413.90 |
| 02/06/2021 | 8.20 | 8.30 | 8.15 | 8.20 | +0.05 | +0.61 | 781,651 | 6,426.90 |
| 01/06/2021 | 8.15 | 8.20 | 8.05 | 8.15 | -0.15 | -1.81 | 1,351,720 | 10,986.56 |
| 31/05/2021 | 8.15 | 8.55 | 8.00 | 8.30 | +0.10 | +1.22 | 4,524,620 | 37,733.97 |
| 28/05/2021 | 7.80 | 8.20 | 7.75 | 8.20 | +0.40 | +5.13 | 5,156,244 | 41,537.84 |
| 27/05/2021 | 7.55 | 7.80 | 7.55 | 7.80 | +0.30 | +4.00 | 1,496,191 | 11,576.95 |
| 25/05/2021 | 7.50 | 7.55 | 7.45 | 7.50 | -0.05 | -0.66 | 766,950 | 5,758.48 |
| 24/05/2021 | 7.45 | 7.60 | 7.40 | 7.55 | +0.05 | +0.67 | 692,953 | 5,180.10 |
| 21/05/2021 | 7.55 | 7.65 | 7.50 | 7.50 | -0.10 | -1.32 | 477,715 | 3,617.56 |
| 20/05/2021 | 7.70 | 7.70 | 7.55 | 7.60 | 0.00 | 0.00 | 750,905 | 5,730.30 |
| 19/05/2021 | 7.60 | 7.70 | 7.55 | 7.60 | +0.05 | +0.66 | 268,300 | 2,032.63 |
| 18/05/2021 | 7.35 | 7.65 | 7.30 | 7.55 | +0.25 | +3.42 | 720,920 | 5,448.29 |
| 17/05/2021 | 7.45 | 7.45 | 7.20 | 7.30 | -0.15 | -2.01 | 855,025 | 6,209.41 |
| 14/05/2021 | 7.20 | 7.45 | 7.15 | 7.45 | +0.10 | +1.36 | 932,177 | 6,762.59 |
| 13/05/2021 | 7.55 | 7.60 | 7.00 | 7.35 | -0.20 | -2.65 | 4,404,686 | 31,998.44 |
| 12/05/2021 | 7.45 | 7.60 | 7.45 | 7.55 | 0.00 | 0.00 | 946,365 | 7,124.75 |
| 11/05/2021 | 7.70 | 7.80 | 7.45 | 7.55 | -0.25 | -3.21 | 3,046,128 | 23,019.13 |
| 10/05/2021 | 7.60 | 7.90 | 7.60 | 7.80 | +0.05 | +0.65 | 1,521,710 | 11,809.25 |
| 07/05/2021 | 7.80 | 7.80 | 7.60 | 7.75 | +0.05 | +0.65 | 780,924 | 6,050.00 |
| 06/05/2021 | 7.55 | 7.75 | 7.50 | 7.70 | +0.25 | +3.36 | 1,734,115 | 13,240.06 |
| 05/05/2021 | 7.50 | 7.55 | 7.40 | 7.45 | -0.15 | -1.97 | 2,604,458 | 19,483.03 |
The Information is provided for informative and educational purposes only.
