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) |
|---|---|---|---|---|---|---|---|---|
| 30/10/2020 | 15.90 | 16.00 | 15.70 | 15.70 | -0.30 | -1.88 | 2,232,510 | 35,282.74 |
| 29/10/2020 | 15.90 | 16.10 | 15.90 | 16.00 | -0.10 | -0.62 | 1,072,888 | 17,142.81 |
| 28/10/2020 | 16.20 | 16.30 | 16.00 | 16.10 | -0.10 | -0.62 | 946,605 | 15,267.40 |
| 27/10/2020 | 16.10 | 16.20 | 15.90 | 16.20 | +0.20 | +1.25 | 585,152 | 9,423.55 |
| 26/10/2020 | 16.40 | 16.40 | 15.90 | 16.00 | -0.40 | -2.44 | 1,679,488 | 27,106.12 |
| 22/10/2020 | 16.10 | 16.40 | 15.90 | 16.40 | +0.40 | +2.50 | 5,831,389 | 95,147.13 |
| 21/10/2020 | 16.40 | 16.60 | 15.80 | 16.00 | -0.40 | -2.44 | 5,046,862 | 81,408.34 |
| 20/10/2020 | 16.00 | 16.40 | 16.00 | 16.40 | +0.40 | +2.50 | 2,504,201 | 40,664.14 |
| 19/10/2020 | 15.90 | 16.20 | 15.90 | 16.00 | +0.10 | +0.63 | 1,693,217 | 27,161.06 |
| 16/10/2020 | 16.30 | 16.30 | 15.90 | 15.90 | -0.10 | -0.62 | 1,388,546 | 22,333.63 |
| 15/10/2020 | 16.30 | 16.40 | 15.90 | 16.00 | -0.30 | -1.84 | 2,316,306 | 37,355.00 |
| 14/10/2020 | 16.20 | 16.50 | 16.20 | 16.30 | +0.10 | +0.62 | 1,412,621 | 23,078.09 |
| 12/10/2020 | 16.50 | 16.60 | 16.00 | 16.20 | -0.10 | -0.61 | 3,294,781 | 53,644.12 |
| 09/10/2020 | 16.90 | 17.00 | 16.10 | 16.30 | -0.60 | -3.55 | 9,187,818 | 152,083.58 |
| 08/10/2020 | 16.40 | 17.20 | 16.30 | 16.90 | +0.80 | +4.97 | 6,858,065 | 115,844.03 |
| 07/10/2020 | 16.30 | 16.50 | 15.90 | 16.10 | -0.20 | -1.23 | 6,888,220 | 111,645.25 |
| 06/10/2020 | 15.90 | 16.80 | 15.90 | 16.30 | +1.00 | +6.54 | 8,503,021 | 139,007.43 |
| 05/10/2020 | 15.50 | 15.70 | 15.30 | 15.30 | -0.10 | -0.65 | 1,776,146 | 27,462.69 |
| 02/10/2020 | 15.70 | 15.80 | 15.40 | 15.40 | -0.20 | -1.28 | 1,829,358 | 28,548.32 |
| 01/10/2020 | 15.60 | 15.90 | 15.60 | 15.60 | +0.10 | +0.65 | 1,083,054 | 17,020.60 |
| 30/09/2020 | 15.80 | 15.90 | 15.30 | 15.50 | -0.30 | -1.90 | 1,350,337 | 21,076.70 |
| 29/09/2020 | 16.00 | 16.20 | 15.70 | 15.80 | -0.20 | -1.25 | 849,067 | 13,501.55 |
| 28/09/2020 | 16.20 | 16.20 | 15.90 | 16.00 | +0.10 | +0.63 | 2,318,026 | 37,187.90 |
| 25/09/2020 | 15.40 | 16.00 | 15.40 | 15.90 | +0.40 | +2.58 | 4,311,739 | 67,979.63 |
| 24/09/2020 | 15.20 | 15.60 | 15.20 | 15.50 | +0.30 | +1.97 | 2,836,336 | 43,659.91 |
| 23/09/2020 | 15.90 | 15.90 | 15.00 | 15.20 | -0.70 | -4.40 | 5,976,492 | 92,241.36 |
| 22/09/2020 | 16.10 | 16.20 | 15.80 | 15.90 | -0.30 | -1.85 | 3,335,841 | 53,166.04 |
| 21/09/2020 | 16.60 | 16.70 | 16.10 | 16.20 | -0.40 | -2.41 | 4,141,418 | 67,870.97 |
| 18/09/2020 | 16.00 | 16.60 | 15.80 | 16.60 | +0.50 | +3.11 | 5,134,880 | 83,580.68 |
| 17/09/2020 | 16.00 | 16.30 | 15.90 | 16.10 | +0.10 | +0.63 | 3,815,016 | 61,440.32 |
| 16/09/2020 | 16.00 | 16.20 | 15.80 | 16.00 | 0.00 | 0.00 | 2,282,281 | 36,394.94 |
| 15/09/2020 | 16.30 | 16.40 | 16.00 | 16.00 | -0.30 | -1.84 | 1,441,241 | 23,258.05 |
| 14/09/2020 | 16.50 | 16.90 | 16.20 | 16.30 | -0.20 | -1.21 | 1,855,783 | 30,559.92 |
| 11/09/2020 | 16.80 | 17.00 | 16.40 | 16.50 | -0.30 | -1.79 | 3,402,640 | 56,811.48 |
| 10/09/2020 | 16.70 | 17.00 | 16.70 | 16.80 | 0.00 | 0.00 | 1,393,420 | 23,491.78 |
| 09/09/2020 | 16.90 | 17.10 | 16.70 | 16.80 | -0.20 | -1.18 | 1,344,774 | 22,642.20 |
| 08/09/2020 | 16.90 | 17.00 | 16.70 | 17.00 | +0.10 | +0.59 | 2,817,826 | 47,567.61 |
| 03/09/2020 | 17.40 | 17.40 | 16.90 | 16.90 | -0.10 | -0.59 | 3,823,128 | 65,523.08 |
| 02/09/2020 | 16.80 | 17.10 | 16.80 | 17.00 | +0.20 | +1.19 | 1,978,918 | 33,533.39 |
| 01/09/2020 | 16.70 | 16.90 | 16.70 | 16.80 | 0.00 | 0.00 | 1,888,905 | 31,742.44 |
The Information is provided for informative and educational purposes only.
