Companies/Securities in Focus
SPCG : SPCG 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) |
|---|---|---|---|---|---|---|---|---|
| 20/07/2018 | 20.60 | 20.80 | 20.50 | 20.70 | 0.00 | 0.00 | 165,101 | 3,409.55 |
| 19/07/2018 | 20.10 | 20.70 | 20.10 | 20.70 | +0.60 | +2.99 | 880,300 | 18,031.43 |
| 18/07/2018 | 20.20 | 20.30 | 20.10 | 20.10 | 0.00 | 0.00 | 259,700 | 5,242.98 |
| 17/07/2018 | 20.40 | 20.40 | 20.00 | 20.10 | -0.20 | -0.99 | 245,662 | 4,948.55 |
| 16/07/2018 | 20.50 | 20.50 | 20.30 | 20.30 | -0.30 | -1.46 | 309,880 | 6,314.39 |
| 13/07/2018 | 20.50 | 20.70 | 20.40 | 20.60 | +0.20 | +0.98 | 420,102 | 8,635.69 |
| 12/07/2018 | 20.40 | 20.60 | 20.40 | 20.40 | -0.10 | -0.49 | 148,108 | 3,035.27 |
| 11/07/2018 | 20.40 | 20.70 | 20.30 | 20.50 | +0.10 | +0.49 | 609,800 | 12,519.10 |
| 10/07/2018 | 20.10 | 20.50 | 20.00 | 20.40 | +0.20 | +0.99 | 537,203 | 10,883.69 |
| 09/07/2018 | 20.00 | 20.20 | 19.80 | 20.20 | +0.20 | +1.00 | 426,053 | 8,502.39 |
| 06/07/2018 | 19.60 | 20.00 | 19.50 | 20.00 | +0.40 | +2.04 | 564,300 | 11,168.83 |
| 05/07/2018 | 20.00 | 20.00 | 19.60 | 19.60 | -0.30 | -1.51 | 368,690 | 7,265.41 |
| 04/07/2018 | 20.00 | 20.00 | 19.70 | 19.90 | -0.10 | -0.50 | 556,100 | 11,049.66 |
| 03/07/2018 | 19.60 | 20.00 | 19.40 | 20.00 | +0.40 | +2.04 | 816,703 | 16,108.49 |
| 02/07/2018 | 19.30 | 19.60 | 19.00 | 19.60 | +0.30 | +1.55 | 1,269,000 | 24,408.13 |
| 29/06/2018 | 20.10 | 20.10 | 18.70 | 19.30 | -0.70 | -3.50 | 5,960,414 | 114,351.27 |
| 28/06/2018 | 20.40 | 20.40 | 20.00 | 20.00 | -0.40 | -1.96 | 733,800 | 14,826.78 |
| 27/06/2018 | 20.30 | 20.40 | 20.20 | 20.40 | +0.20 | +0.99 | 449,200 | 9,135.24 |
| 26/06/2018 | 20.40 | 20.40 | 20.10 | 20.20 | -0.20 | -0.98 | 713,702 | 14,433.64 |
| 25/06/2018 | 20.50 | 20.60 | 20.40 | 20.40 | -0.10 | -0.49 | 237,100 | 4,852.12 |
| 22/06/2018 | 20.50 | 20.70 | 20.30 | 20.50 | 0.00 | 0.00 | 677,400 | 13,890.93 |
| 21/06/2018 | 20.80 | 20.90 | 20.50 | 20.50 | -0.30 | -1.44 | 319,501 | 6,608.30 |
| 20/06/2018 | 20.50 | 21.00 | 20.50 | 20.80 | +0.10 | +0.48 | 592,729 | 12,257.75 |
| 19/06/2018 | 21.10 | 21.10 | 20.50 | 20.70 | -0.50 | -2.36 | 1,499,056 | 31,103.28 |
| 18/06/2018 | 21.40 | 21.40 | 21.00 | 21.20 | -0.10 | -0.47 | 352,000 | 7,443.23 |
| 15/06/2018 | 21.30 | 21.40 | 21.30 | 21.30 | 0.00 | 0.00 | 298,060 | 6,349.58 |
| 14/06/2018 | 21.50 | 21.50 | 21.20 | 21.30 | -0.20 | -0.93 | 812,200 | 17,338.55 |
| 13/06/2018 | 21.70 | 21.70 | 21.40 | 21.50 | -0.20 | -0.92 | 547,703 | 11,797.93 |
| 12/06/2018 | 21.60 | 21.80 | 21.60 | 21.70 | +0.10 | +0.46 | 379,700 | 8,236.38 |
| 11/06/2018 | 21.80 | 21.80 | 21.60 | 21.60 | -0.20 | -0.92 | 256,512 | 5,561.72 |
| 08/06/2018 | 22.00 | 22.00 | 21.70 | 21.80 | -0.10 | -0.46 | 378,389 | 8,253.86 |
| 07/06/2018 | 21.80 | 22.10 | 21.80 | 21.90 | +0.10 | +0.46 | 420,756 | 9,227.20 |
| 06/06/2018 | 21.60 | 21.90 | 21.60 | 21.80 | +0.20 | +0.93 | 597,415 | 12,984.87 |
| 05/06/2018 | 21.70 | 21.70 | 21.40 | 21.60 | +0.20 | +0.93 | 470,227 | 10,130.48 |
| 04/06/2018 | 21.70 | 21.80 | 21.40 | 21.40 | -0.30 | -1.38 | 390,512 | 8,418.04 |
| 01/06/2018 | 21.40 | 21.70 | 21.30 | 21.70 | +0.30 | +1.40 | 1,006,050 | 21,666.74 |
The Information is provided for informative and educational purposes only.
