Companies/Securities in Focus
SPALI : SUPALAI 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) |
|---|---|---|---|---|---|---|---|---|
| 29/11/2021 | 21.90 | 22.10 | 21.30 | 21.60 | -0.30 | -1.37 | 4,948,828 | 106,988.55 |
| 26/11/2021 | 22.40 | 22.40 | 21.70 | 21.90 | -0.60 | -2.67 | 5,430,785 | 119,319.85 |
| 25/11/2021 | 22.60 | 22.70 | 22.30 | 22.50 | -0.10 | -0.44 | 5,397,401 | 121,420.45 |
| 24/11/2021 | 22.60 | 22.80 | 22.30 | 22.60 | +0.50 | +2.26 | 5,938,451 | 133,786.15 |
| 23/11/2021 | 22.60 | 22.60 | 21.90 | 22.10 | -0.40 | -1.78 | 8,997,726 | 199,548.50 |
| 22/11/2021 | 22.70 | 22.90 | 22.50 | 22.50 | -0.20 | -0.88 | 9,851,937 | 222,782.47 |
| 19/11/2021 | 23.00 | 23.00 | 22.50 | 22.70 | -0.30 | -1.30 | 5,451,637 | 123,802.54 |
| 18/11/2021 | 23.00 | 23.10 | 22.70 | 23.00 | 0.00 | 0.00 | 6,861,586 | 157,499.06 |
| 17/11/2021 | 23.00 | 23.20 | 22.80 | 23.00 | +0.10 | +0.44 | 5,726,796 | 131,567.75 |
| 16/11/2021 | 23.00 | 23.20 | 22.90 | 22.90 | -0.10 | -0.43 | 9,806,110 | 225,625.64 |
| 15/11/2021 | 23.30 | 23.50 | 22.90 | 23.00 | -0.20 | -0.86 | 8,792,098 | 203,397.78 |
| 12/11/2021 | 23.20 | 23.60 | 23.10 | 23.20 | -0.10 | -0.43 | 11,482,504 | 266,894.78 |
| 11/11/2021 | 23.20 | 23.50 | 23.10 | 23.30 | 0.00 | 0.00 | 7,336,513 | 170,982.95 |
| 10/11/2021 | 22.70 | 23.60 | 22.70 | 23.30 | +0.60 | +2.64 | 20,429,042 | 474,688.73 |
| 09/11/2021 | 22.60 | 22.90 | 22.60 | 22.70 | 0.00 | 0.00 | 5,516,305 | 125,369.75 |
| 08/11/2021 | 23.20 | 23.20 | 22.70 | 22.70 | -0.10 | -0.44 | 7,628,147 | 174,285.95 |
| 05/11/2021 | 23.00 | 23.20 | 22.70 | 22.80 | -0.20 | -0.87 | 11,528,607 | 264,196.54 |
| 04/11/2021 | 22.80 | 23.40 | 22.80 | 23.00 | +0.10 | +0.44 | 7,007,706 | 162,229.41 |
| 03/11/2021 | 23.00 | 23.30 | 22.80 | 22.90 | 0.00 | 0.00 | 6,848,608 | 157,463.98 |
| 02/11/2021 | 23.30 | 23.30 | 22.70 | 22.90 | -0.50 | -2.14 | 10,794,134 | 248,183.49 |
| 01/11/2021 | 23.30 | 23.50 | 22.90 | 23.40 | 0.00 | 0.00 | 20,099,655 | 465,292.26 |
| 29/10/2021 | 23.10 | 23.50 | 22.80 | 23.40 | +0.60 | +2.63 | 13,724,673 | 318,515.99 |
| 28/10/2021 | 22.80 | 23.40 | 22.70 | 22.80 | -0.20 | -0.87 | 15,927,293 | 366,805.62 |
| 27/10/2021 | 22.50 | 23.30 | 22.40 | 23.00 | +0.70 | +3.14 | 39,919,880 | 915,597.38 |
| 26/10/2021 | 22.70 | 22.80 | 22.10 | 22.30 | -0.50 | -2.19 | 17,200,427 | 386,544.19 |
| 25/10/2021 | 22.00 | 23.20 | 21.70 | 22.80 | +1.20 | +5.56 | 74,546,283 | 1,665,386.31 |
| 21/10/2021 | 20.60 | 22.60 | 20.60 | 21.60 | +1.20 | +5.88 | 71,828,004 | 1,546,909.53 |
| 20/10/2021 | 20.20 | 20.40 | 20.10 | 20.40 | +0.30 | +1.49 | 2,619,990 | 53,140.49 |
| 19/10/2021 | 20.20 | 20.30 | 20.10 | 20.10 | 0.00 | 0.00 | 1,764,846 | 35,622.10 |
| 18/10/2021 | 20.20 | 20.40 | 20.10 | 20.10 | -0.10 | -0.50 | 2,642,364 | 53,444.14 |
| 15/10/2021 | 20.20 | 20.30 | 20.10 | 20.20 | +0.10 | +0.50 | 1,803,452 | 36,455.79 |
| 14/10/2021 | 20.20 | 20.30 | 20.10 | 20.10 | -0.10 | -0.50 | 1,699,141 | 34,242.64 |
| 12/10/2021 | 20.50 | 20.50 | 20.00 | 20.20 | -0.20 | -0.98 | 7,677,084 | 155,128.38 |
| 11/10/2021 | 20.50 | 20.50 | 20.30 | 20.40 | -0.10 | -0.49 | 2,483,720 | 50,674.18 |
| 08/10/2021 | 20.10 | 20.70 | 20.10 | 20.50 | +0.50 | +2.50 | 8,853,682 | 181,195.78 |
| 07/10/2021 | 20.00 | 20.20 | 20.00 | 20.00 | +0.10 | +0.50 | 6,955,563 | 139,796.53 |
| 06/10/2021 | 20.10 | 20.20 | 19.90 | 19.90 | -0.20 | -1.00 | 6,157,735 | 123,112.83 |
| 05/10/2021 | 20.30 | 20.40 | 20.10 | 20.10 | -0.30 | -1.47 | 3,154,036 | 63,650.41 |
| 04/10/2021 | 20.00 | 20.40 | 20.00 | 20.40 | +0.60 | +3.03 | 6,069,934 | 122,696.20 |
| 01/10/2021 | 20.00 | 20.10 | 19.70 | 19.80 | -0.20 | -1.00 | 6,739,244 | 133,844.21 |
The Information is provided for informative and educational purposes only.
