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) |
|---|---|---|---|---|---|---|---|---|
| 26/11/2021 | 7.35 | 7.35 | 7.00 | 7.10 | -0.25 | -3.40 | 1,510,672 | 10,745.19 |
| 25/11/2021 | 7.40 | 7.45 | 7.25 | 7.35 | -0.05 | -0.68 | 538,980 | 3,955.33 |
| 24/11/2021 | 7.40 | 7.40 | 7.35 | 7.40 | 0.00 | 0.00 | 138,000 | 1,017.76 |
| 23/11/2021 | 7.50 | 7.50 | 7.40 | 7.40 | -0.05 | -0.67 | 370,959 | 2,758.19 |
| 22/11/2021 | 7.30 | 7.45 | 7.25 | 7.45 | +0.10 | +1.36 | 461,820 | 3,390.75 |
| 19/11/2021 | 7.30 | 7.40 | 7.25 | 7.35 | +0.05 | +0.68 | 545,861 | 4,008.19 |
| 18/11/2021 | 7.30 | 7.35 | 7.20 | 7.30 | +0.05 | +0.69 | 560,393 | 4,077.01 |
| 17/11/2021 | 7.35 | 7.45 | 7.20 | 7.25 | -0.10 | -1.36 | 294,950 | 2,150.01 |
| 16/11/2021 | 7.30 | 7.35 | 7.25 | 7.35 | +0.10 | +1.38 | 486,503 | 3,548.34 |
| 15/11/2021 | 7.35 | 7.60 | 7.15 | 7.25 | -0.15 | -2.03 | 1,169,341 | 8,535.44 |
| 12/11/2021 | 7.40 | 7.50 | 7.35 | 7.40 | 0.00 | 0.00 | 153,326 | 1,129.88 |
| 11/11/2021 | 7.35 | 7.45 | 7.35 | 7.40 | 0.00 | 0.00 | 152,971 | 1,129.46 |
| 10/11/2021 | 7.50 | 7.50 | 7.35 | 7.40 | -0.05 | -0.67 | 99,410 | 740.83 |
| 09/11/2021 | 7.50 | 7.50 | 7.40 | 7.45 | +0.05 | +0.68 | 205,271 | 1,526.65 |
| 08/11/2021 | 7.45 | 7.60 | 7.35 | 7.40 | 0.00 | 0.00 | 610,860 | 4,546.80 |
| 05/11/2021 | 7.10 | 7.40 | 7.10 | 7.40 | +0.30 | +4.23 | 860,230 | 6,291.35 |
| 04/11/2021 | 7.00 | 7.15 | 7.00 | 7.10 | -0.10 | -1.39 | 1,753,806 | 12,394.11 |
| 03/11/2021 | 7.30 | 7.30 | 7.20 | 7.20 | -0.15 | -2.04 | 1,324,319 | 9,564.05 |
| 02/11/2021 | 7.50 | 7.65 | 7.35 | 7.35 | -0.20 | -2.65 | 778,925 | 5,791.72 |
| 01/11/2021 | 7.65 | 7.65 | 7.40 | 7.55 | -0.05 | -0.66 | 494,765 | 3,710.69 |
| 29/10/2021 | 7.55 | 7.60 | 7.35 | 7.60 | -0.05 | -0.65 | 1,790,947 | 13,411.62 |
| 28/10/2021 | 7.65 | 7.70 | 7.55 | 7.65 | +0.05 | +0.66 | 119,401 | 911.23 |
| 27/10/2021 | 7.60 | 7.75 | 7.55 | 7.60 | +0.05 | +0.66 | 348,061 | 2,655.14 |
| 26/10/2021 | 7.70 | 8.00 | 7.55 | 7.55 | -0.10 | -1.31 | 1,220,860 | 9,406.90 |
| 25/10/2021 | 7.65 | 7.70 | 7.50 | 7.65 | -0.10 | -1.29 | 3,216,503 | 24,470.97 |
| 21/10/2021 | 8.05 | 8.05 | 7.60 | 7.75 | -0.35 | -4.32 | 6,573,021 | 51,030.07 |
| 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 |
The Information is provided for informative and educational purposes only.
