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) |
|---|---|---|---|---|---|---|---|---|
| 20/10/2021 | 8.15 | 8.15 | 8.05 | 8.10 | -0.05 | -0.61 | 1,067,406 | 8,650.09 |
| 19/10/2021 | 8.15 | 8.15 | 7.95 | 8.15 | 0.00 | 0.00 | 1,857,352 | 14,968.79 |
| 18/10/2021 | 8.10 | 8.30 | 7.95 | 8.15 | +0.05 | +0.62 | 6,469,013 | 52,700.59 |
| 15/10/2021 | 8.05 | 8.15 | 8.00 | 8.10 | +0.10 | +1.25 | 1,842,922 | 14,861.98 |
| 14/10/2021 | 8.10 | 8.15 | 8.00 | 8.00 | -0.15 | -1.84 | 2,639,655 | 21,244.41 |
| 12/10/2021 | 7.90 | 8.20 | 7.75 | 8.15 | +0.55 | +7.24 | 14,646,322 | 117,611.32 |
| 11/10/2021 | 7.55 | 7.70 | 7.50 | 7.60 | +0.05 | +0.66 | 902,923 | 6,882.96 |
| 08/10/2021 | 7.65 | 7.65 | 7.50 | 7.55 | 0.00 | 0.00 | 387,101 | 2,916.01 |
| 07/10/2021 | 7.50 | 7.65 | 7.50 | 7.55 | +0.05 | +0.67 | 575,500 | 4,350.70 |
| 06/10/2021 | 7.60 | 7.60 | 7.50 | 7.50 | -0.10 | -1.32 | 527,151 | 3,973.57 |
| 05/10/2021 | 7.45 | 7.70 | 7.45 | 7.60 | +0.10 | +1.33 | 1,898,014 | 14,392.43 |
| 04/10/2021 | 7.45 | 7.55 | 7.45 | 7.50 | +0.10 | +1.35 | 1,865,985 | 13,988.92 |
| 01/10/2021 | 7.40 | 7.40 | 7.30 | 7.40 | 0.00 | 0.00 | 149,171 | 1,098.86 |
| 30/09/2021 | 7.40 | 7.45 | 7.30 | 7.40 | 0.00 | 0.00 | 471,901 | 3,483.40 |
| 29/09/2021 | 7.40 | 7.60 | 7.35 | 7.40 | 0.00 | 0.00 | 667,270 | 4,931.89 |
| 28/09/2021 | 7.45 | 7.50 | 7.35 | 7.40 | +0.05 | +0.68 | 1,316,511 | 9,744.31 |
| 27/09/2021 | 7.45 | 7.45 | 7.30 | 7.35 | -0.05 | -0.68 | 739,943 | 5,477.07 |
| 23/09/2021 | 7.50 | 7.55 | 7.30 | 7.40 | 0.00 | 0.00 | 219,608 | 1,615.74 |
| 22/09/2021 | 7.45 | 7.50 | 7.30 | 7.40 | -0.05 | -0.67 | 338,400 | 2,499.86 |
| 21/09/2021 | 7.30 | 7.45 | 7.10 | 7.45 | +0.15 | +2.05 | 1,610,460 | 11,790.89 |
| 20/09/2021 | 7.25 | 7.30 | 7.10 | 7.30 | 0.00 | 0.00 | 970,442 | 6,958.68 |
| 17/09/2021 | 7.35 | 7.35 | 7.25 | 7.30 | -0.10 | -1.35 | 456,901 | 3,332.63 |
| 16/09/2021 | 7.40 | 7.45 | 7.25 | 7.40 | 0.00 | 0.00 | 586,246 | 4,300.66 |
| 15/09/2021 | 7.55 | 7.60 | 7.35 | 7.40 | -0.25 | -3.27 | 825,970 | 6,163.60 |
| 14/09/2021 | 7.65 | 7.80 | 7.45 | 7.65 | 0.00 | 0.00 | 7,542,589 | 56,859.35 |
| 13/09/2021 | 7.10 | 7.65 | 7.10 | 7.65 | +0.55 | +7.75 | 3,953,158 | 29,098.85 |
| 10/09/2021 | 7.05 | 7.10 | 7.00 | 7.10 | 0.00 | 0.00 | 85,715 | 604.60 |
| 09/09/2021 | 7.05 | 7.10 | 7.00 | 7.10 | +0.05 | +0.71 | 212,756 | 1,497.74 |
| 08/09/2021 | 7.10 | 7.15 | 7.05 | 7.05 | -0.05 | -0.70 | 322,369 | 2,282.64 |
| 07/09/2021 | 7.15 | 7.15 | 7.05 | 7.10 | -0.05 | -0.70 | 152,359 | 1,080.55 |
| 06/09/2021 | 7.20 | 7.20 | 6.95 | 7.15 | -0.10 | -1.38 | 1,086,355 | 7,664.51 |
| 03/09/2021 | 7.20 | 7.25 | 7.15 | 7.25 | 0.00 | 0.00 | 385,900 | 2,775.43 |
| 02/09/2021 | 7.10 | 7.30 | 7.10 | 7.25 | +0.10 | +1.40 | 499,750 | 3,605.57 |
| 01/09/2021 | 7.35 | 7.50 | 7.10 | 7.15 | -0.30 | -4.03 | 1,721,436 | 12,436.74 |
The Information is provided for informative and educational purposes only.
