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) |
|---|---|---|---|---|---|---|---|---|
| 10/07/2020 | 6.75 | 6.80 | 6.60 | 6.70 | -0.05 | -0.74 | 628,310 | 4,200.64 |
| 09/07/2020 | 6.90 | 6.95 | 6.75 | 6.75 | -0.20 | -2.88 | 1,496,620 | 10,271.50 |
| 08/07/2020 | 7.20 | 7.20 | 6.95 | 6.95 | -0.20 | -2.80 | 868,293 | 6,123.41 |
| 07/07/2020 | 7.25 | 7.40 | 7.15 | 7.15 | -0.05 | -0.69 | 1,532,658 | 11,148.08 |
| 03/07/2020 | 7.40 | 7.40 | 7.20 | 7.20 | -0.20 | -2.70 | 630,803 | 4,595.74 |
| 02/07/2020 | 7.20 | 7.40 | 7.05 | 7.40 | +0.25 | +3.50 | 2,465,288 | 17,938.91 |
| 01/07/2020 | 7.00 | 7.25 | 7.00 | 7.15 | +0.25 | +3.62 | 2,954,760 | 21,058.74 |
| 30/06/2020 | 6.75 | 6.90 | 6.75 | 6.90 | +0.20 | +2.99 | 1,918,161 | 13,134.31 |
| 29/06/2020 | 6.75 | 6.75 | 6.60 | 6.70 | -0.15 | -2.19 | 933,149 | 6,221.99 |
| 26/06/2020 | 6.95 | 6.95 | 6.85 | 6.85 | -0.10 | -1.44 | 591,262 | 4,090.49 |
| 25/06/2020 | 6.90 | 6.95 | 6.60 | 6.95 | -0.05 | -0.71 | 2,602,950 | 17,513.07 |
| 24/06/2020 | 7.20 | 7.20 | 7.00 | 7.00 | -0.20 | -2.78 | 1,229,899 | 8,713.51 |
| 23/06/2020 | 7.15 | 7.25 | 7.15 | 7.20 | +0.05 | +0.70 | 501,400 | 3,603.46 |
| 22/06/2020 | 7.20 | 7.25 | 7.10 | 7.15 | -0.15 | -2.05 | 1,006,002 | 7,210.34 |
| 19/06/2020 | 7.30 | 7.35 | 7.25 | 7.30 | 0.00 | 0.00 | 536,806 | 3,914.63 |
| 18/06/2020 | 7.25 | 7.40 | 7.15 | 7.30 | +0.05 | +0.69 | 975,374 | 7,110.58 |
| 17/06/2020 | 7.25 | 7.40 | 7.25 | 7.25 | 0.00 | 0.00 | 1,475,708 | 10,787.45 |
| 16/06/2020 | 7.40 | 7.60 | 7.25 | 7.25 | +0.05 | +0.69 | 3,963,604 | 29,363.89 |
| 15/06/2020 | 7.40 | 7.45 | 7.20 | 7.20 | -0.25 | -3.36 | 2,759,733 | 20,150.48 |
| 12/06/2020 | 7.25 | 7.50 | 7.10 | 7.45 | 0.00 | 0.00 | 3,896,864 | 28,367.83 |
| 11/06/2020 | 7.65 | 7.65 | 7.35 | 7.45 | -0.20 | -2.61 | 2,300,952 | 17,274.54 |
| 10/06/2020 | 7.65 | 7.65 | 7.30 | 7.65 | +0.10 | +1.32 | 3,074,281 | 23,170.11 |
| 09/06/2020 | 7.85 | 8.00 | 7.55 | 7.55 | -0.35 | -4.43 | 5,237,880 | 40,724.66 |
| 08/06/2020 | 8.15 | 8.20 | 7.75 | 7.90 | -0.15 | -1.86 | 6,622,667 | 52,598.66 |
| 05/06/2020 | 7.70 | 8.05 | 7.70 | 8.05 | +0.50 | +6.62 | 11,342,995 | 89,234.21 |
| 04/06/2020 | 7.45 | 7.65 | 7.45 | 7.55 | +0.20 | +2.72 | 7,218,910 | 54,437.61 |
| 02/06/2020 | 7.45 | 7.50 | 7.25 | 7.35 | -0.05 | -0.68 | 3,298,359 | 24,219.72 |
| 01/06/2020 | 7.50 | 7.70 | 7.35 | 7.40 | -0.20 | -2.63 | 6,059,903 | 45,407.74 |
The Information is provided for informative and educational purposes only.
