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) |
|---|---|---|---|---|---|---|---|---|
| 10/08/2020 | 16.90 | 17.50 | 16.90 | 17.20 | +0.40 | +2.38 | 5,231,912 | 90,290.61 |
| 07/08/2020 | 16.60 | 17.00 | 16.50 | 16.80 | +0.20 | +1.20 | 2,245,138 | 37,790.31 |
| 06/08/2020 | 16.90 | 17.00 | 16.50 | 16.60 | -0.20 | -1.19 | 1,713,535 | 28,831.18 |
| 05/08/2020 | 17.10 | 17.20 | 16.70 | 16.80 | -0.20 | -1.18 | 1,692,120 | 28,640.99 |
| 04/08/2020 | 16.70 | 17.00 | 16.50 | 17.00 | +0.50 | +3.03 | 3,247,027 | 54,547.18 |
| 03/08/2020 | 16.30 | 16.50 | 16.10 | 16.50 | +0.10 | +0.61 | 1,395,687 | 22,885.69 |
| 31/07/2020 | 16.40 | 16.40 | 15.90 | 16.40 | +0.10 | +0.61 | 3,406,293 | 55,038.14 |
| 30/07/2020 | 16.30 | 16.50 | 15.80 | 16.30 | 0.00 | 0.00 | 4,500,869 | 72,370.74 |
| 29/07/2020 | 16.60 | 16.90 | 16.30 | 16.30 | -0.30 | -1.81 | 4,082,430 | 67,594.28 |
| 24/07/2020 | 16.70 | 17.00 | 16.60 | 16.60 | -0.30 | -1.78 | 1,582,743 | 26,454.57 |
| 23/07/2020 | 16.90 | 17.10 | 16.80 | 16.90 | -0.10 | -0.59 | 1,174,102 | 19,881.82 |
| 22/07/2020 | 17.20 | 17.20 | 16.90 | 17.00 | -0.20 | -1.16 | 1,151,821 | 19,602.94 |
| 21/07/2020 | 17.10 | 17.20 | 16.90 | 17.20 | +0.30 | +1.78 | 1,473,062 | 25,154.14 |
| 20/07/2020 | 17.00 | 17.20 | 16.80 | 16.90 | -0.30 | -1.74 | 3,642,656 | 61,746.01 |
| 17/07/2020 | 16.70 | 17.40 | 16.70 | 17.20 | +0.40 | +2.38 | 2,441,713 | 41,902.19 |
| 16/07/2020 | 17.10 | 17.10 | 16.70 | 16.80 | -0.30 | -1.75 | 3,222,232 | 54,431.55 |
| 15/07/2020 | 16.60 | 17.10 | 16.60 | 17.10 | +0.50 | +3.01 | 3,454,688 | 58,348.36 |
| 14/07/2020 | 16.20 | 16.70 | 16.00 | 16.60 | +0.20 | +1.22 | 4,758,322 | 78,136.64 |
| 13/07/2020 | 16.50 | 16.60 | 16.10 | 16.40 | +0.10 | +0.61 | 2,749,202 | 44,781.65 |
| 10/07/2020 | 16.70 | 16.70 | 16.20 | 16.30 | -0.40 | -2.40 | 5,618,566 | 92,152.16 |
| 09/07/2020 | 16.90 | 17.00 | 16.70 | 16.70 | -0.10 | -0.60 | 3,011,781 | 50,806.25 |
| 08/07/2020 | 17.00 | 17.10 | 16.70 | 16.80 | -0.20 | -1.18 | 2,693,950 | 45,452.61 |
| 07/07/2020 | 17.40 | 17.50 | 17.00 | 17.00 | -0.30 | -1.73 | 1,475,952 | 25,387.31 |
| 03/07/2020 | 17.30 | 17.40 | 17.10 | 17.30 | 0.00 | 0.00 | 1,974,968 | 34,142.38 |
| 02/07/2020 | 17.00 | 17.60 | 16.70 | 17.30 | +0.50 | +2.98 | 9,163,784 | 158,084.05 |
| 01/07/2020 | 17.00 | 17.00 | 16.60 | 16.80 | 0.00 | 0.00 | 3,426,202 | 57,576.19 |
The Information is provided for informative and educational purposes only.
