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) |
|---|---|---|---|---|---|---|---|---|
| 05/08/2021 | 21.40 | 21.40 | 20.90 | 21.00 | -0.40 | -1.87 | 5,849,136 | 123,371.77 |
| 04/08/2021 | 21.00 | 21.40 | 21.00 | 21.40 | +0.40 | +1.90 | 3,985,122 | 84,576.11 |
| 03/08/2021 | 21.00 | 21.20 | 20.80 | 21.00 | -0.10 | -0.47 | 6,462,796 | 135,793.70 |
| 02/08/2021 | 21.00 | 21.20 | 20.80 | 21.10 | 0.00 | 0.00 | 4,829,596 | 101,473.16 |
| 30/07/2021 | 21.10 | 21.30 | 20.70 | 21.10 | -0.20 | -0.94 | 9,598,408 | 201,806.66 |
| 29/07/2021 | 21.10 | 21.50 | 21.00 | 21.30 | +0.30 | +1.43 | 4,051,921 | 86,423.71 |
| 27/07/2021 | 21.50 | 21.50 | 20.80 | 21.00 | -0.40 | -1.87 | 8,674,452 | 183,053.06 |
| 23/07/2021 | 21.40 | 21.70 | 21.20 | 21.40 | +0.10 | +0.47 | 9,771,810 | 209,561.08 |
| 22/07/2021 | 21.00 | 21.50 | 20.90 | 21.30 | +0.40 | +1.91 | 17,739,378 | 376,401.15 |
| 21/07/2021 | 20.70 | 21.00 | 20.70 | 20.90 | +0.30 | +1.46 | 2,950,194 | 61,751.04 |
| 20/07/2021 | 20.90 | 20.90 | 20.60 | 20.60 | -0.20 | -0.96 | 4,497,166 | 93,255.30 |
| 19/07/2021 | 20.90 | 21.00 | 20.80 | 20.80 | -0.40 | -1.89 | 2,506,197 | 52,350.44 |
| 16/07/2021 | 21.30 | 21.60 | 21.00 | 21.20 | 0.00 | 0.00 | 8,196,341 | 174,730.00 |
| 15/07/2021 | 21.10 | 21.60 | 21.00 | 21.20 | +0.20 | +0.95 | 10,380,950 | 221,538.64 |
| 14/07/2021 | 20.70 | 21.10 | 20.60 | 21.00 | +0.40 | +1.94 | 4,206,417 | 88,216.45 |
| 13/07/2021 | 20.40 | 20.70 | 20.30 | 20.60 | +0.20 | +0.98 | 3,939,417 | 81,213.75 |
| 12/07/2021 | 20.50 | 20.70 | 20.30 | 20.40 | 0.00 | 0.00 | 1,622,790 | 33,264.63 |
| 09/07/2021 | 20.20 | 20.60 | 20.10 | 20.40 | +0.20 | +0.99 | 2,669,980 | 54,518.37 |
| 08/07/2021 | 20.30 | 20.50 | 20.00 | 20.20 | -0.10 | -0.49 | 6,440,529 | 130,486.03 |
| 07/07/2021 | 20.70 | 20.70 | 20.30 | 20.30 | -0.40 | -1.93 | 4,462,805 | 91,191.48 |
| 06/07/2021 | 20.70 | 20.90 | 20.50 | 20.70 | -0.10 | -0.48 | 3,214,200 | 66,394.46 |
| 05/07/2021 | 20.70 | 20.80 | 20.60 | 20.80 | 0.00 | 0.00 | 1,635,618 | 33,821.24 |
| 02/07/2021 | 21.10 | 21.10 | 20.60 | 20.80 | -0.20 | -0.95 | 3,944,766 | 81,924.14 |
| 01/07/2021 | 20.60 | 21.20 | 20.50 | 21.00 | +0.40 | +1.94 | 6,338,366 | 132,421.50 |
The Information is provided for informative and educational purposes only.
