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) |
|---|---|---|---|---|---|---|---|---|
| 05/03/2021 | 20.00 | 20.40 | 19.90 | 20.10 | +0.10 | +0.50 | 14,595,351 | 294,500.34 |
| 04/03/2021 | 20.10 | 20.20 | 19.90 | 20.00 | -0.20 | -0.99 | 8,158,244 | 163,377.93 |
| 03/03/2021 | 20.00 | 20.20 | 19.90 | 20.20 | +0.20 | +1.00 | 5,275,379 | 105,952.00 |
| 02/03/2021 | 19.90 | 20.30 | 19.90 | 20.00 | +0.10 | +0.50 | 7,745,606 | 155,292.88 |
| 01/03/2021 | 20.30 | 20.30 | 19.90 | 19.90 | -0.20 | -1.00 | 7,989,229 | 159,791.09 |
| 25/02/2021 | 20.20 | 20.30 | 19.90 | 20.10 | +0.10 | +0.50 | 6,324,052 | 126,934.25 |
| 24/02/2021 | 19.90 | 20.10 | 19.80 | 20.00 | +0.20 | +1.01 | 5,276,589 | 105,250.45 |
| 23/02/2021 | 19.60 | 20.00 | 19.60 | 19.80 | 0.00 | 0.00 | 4,165,860 | 82,382.32 |
| 22/02/2021 | 20.00 | 20.10 | 19.60 | 19.80 | -0.30 | -1.49 | 5,488,699 | 108,963.78 |
| 19/02/2021 | 20.10 | 20.20 | 20.00 | 20.10 | -0.10 | -0.50 | 2,324,981 | 46,612.72 |
| 18/02/2021 | 20.10 | 20.30 | 19.90 | 20.20 | +0.10 | +0.50 | 8,600,399 | 173,269.44 |
| 17/02/2021 | 20.30 | 20.30 | 20.00 | 20.10 | -0.30 | -1.47 | 6,599,501 | 132,857.90 |
| 16/02/2021 | 20.40 | 20.50 | 20.00 | 20.40 | +0.10 | +0.49 | 6,933,494 | 140,046.22 |
| 15/02/2021 | 20.60 | 20.60 | 20.30 | 20.30 | -0.30 | -1.46 | 3,612,882 | 73,824.69 |
| 11/02/2021 | 20.70 | 20.90 | 20.50 | 20.60 | 0.00 | 0.00 | 2,598,837 | 53,713.95 |
| 10/02/2021 | 21.10 | 21.10 | 20.60 | 20.60 | -0.40 | -1.90 | 3,281,572 | 68,289.99 |
| 09/02/2021 | 20.70 | 21.10 | 20.70 | 21.00 | +0.20 | +0.96 | 6,777,479 | 141,735.95 |
| 08/02/2021 | 20.90 | 21.00 | 20.50 | 20.80 | 0.00 | 0.00 | 5,001,955 | 103,735.71 |
| 05/02/2021 | 20.60 | 20.80 | 20.50 | 20.80 | +0.40 | +1.96 | 8,001,154 | 165,946.51 |
| 04/02/2021 | 20.20 | 20.60 | 20.00 | 20.40 | +0.20 | +0.99 | 15,859,372 | 321,843.76 |
| 03/02/2021 | 20.50 | 20.70 | 20.00 | 20.20 | -0.20 | -0.98 | 12,835,422 | 261,130.11 |
| 02/02/2021 | 20.40 | 20.80 | 20.20 | 20.40 | +0.20 | +0.99 | 16,619,071 | 339,434.71 |
| 01/02/2021 | 20.10 | 20.60 | 20.00 | 20.20 | +0.20 | +1.00 | 23,532,815 | 476,970.61 |
The Information is provided for informative and educational purposes only.
