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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2019 | 18.70 | 18.80 | 18.50 | 18.80 | 0.00 | 0.00 | 483,904 | 9,060.82 |
| 14/01/2019 | 18.60 | 18.80 | 18.50 | 18.80 | -0.10 | -0.53 | 458,805 | 8,560.21 |
| 11/01/2019 | 18.90 | 19.00 | 18.50 | 18.90 | 0.00 | 0.00 | 624,312 | 11,684.54 |
| 10/01/2019 | 18.70 | 19.10 | 18.60 | 18.90 | +0.30 | +1.61 | 754,308 | 14,195.20 |
| 09/01/2019 | 18.70 | 18.70 | 18.40 | 18.60 | +0.10 | +0.54 | 453,262 | 8,426.11 |
| 08/01/2019 | 18.40 | 18.60 | 18.40 | 18.50 | +0.10 | +0.54 | 248,205 | 4,586.88 |
| 07/01/2019 | 18.20 | 18.40 | 18.20 | 18.40 | +0.20 | +1.10 | 157,539 | 2,881.19 |
| 04/01/2019 | 18.10 | 18.20 | 18.00 | 18.20 | +0.10 | +0.55 | 323,020 | 5,849.18 |
| 03/01/2019 | 18.10 | 18.40 | 18.10 | 18.10 | -0.10 | -0.55 | 279,450 | 5,092.11 |
| 02/01/2019 | 17.90 | 18.40 | 17.90 | 18.20 | +0.10 | +0.55 | 361,425 | 6,565.06 |
| 28/12/2018 | 18.10 | 18.20 | 17.60 | 18.10 | +0.10 | +0.56 | 1,261,900 | 22,493.61 |
| 27/12/2018 | 18.50 | 18.50 | 18.00 | 18.00 | -0.20 | -1.10 | 1,333,978 | 24,338.46 |
| 26/12/2018 | 18.60 | 18.60 | 18.20 | 18.20 | -0.50 | -2.67 | 991,582 | 18,166.46 |
| 25/12/2018 | 18.70 | 18.70 | 18.40 | 18.70 | -0.10 | -0.53 | 732,851 | 13,582.88 |
| 24/12/2018 | 18.90 | 18.90 | 18.70 | 18.80 | 0.00 | 0.00 | 278,610 | 5,234.24 |
| 21/12/2018 | 18.90 | 18.90 | 18.50 | 18.80 | 0.00 | 0.00 | 1,413,113 | 26,427.77 |
| 20/12/2018 | 18.90 | 19.00 | 18.80 | 18.80 | -0.20 | -1.05 | 386,954 | 7,301.13 |
| 19/12/2018 | 18.80 | 19.00 | 18.70 | 19.00 | +0.20 | +1.06 | 319,600 | 6,038.00 |
| 18/12/2018 | 18.80 | 18.90 | 18.70 | 18.80 | -0.10 | -0.53 | 362,400 | 6,816.67 |
| 17/12/2018 | 19.00 | 19.10 | 18.80 | 18.90 | -0.10 | -0.53 | 516,896 | 9,767.85 |
| 14/12/2018 | 19.10 | 19.20 | 18.90 | 19.00 | -0.10 | -0.52 | 749,301 | 14,242.94 |
| 13/12/2018 | 19.30 | 19.50 | 19.00 | 19.10 | -0.10 | -0.52 | 581,300 | 11,204.86 |
| 12/12/2018 | 19.20 | 19.30 | 19.20 | 19.20 | 0.00 | 0.00 | 281,219 | 5,417.20 |
| 11/12/2018 | 19.20 | 19.40 | 19.20 | 19.20 | -0.10 | -0.52 | 275,500 | 5,298.58 |
| 07/12/2018 | 19.30 | 19.50 | 19.20 | 19.30 | 0.00 | 0.00 | 376,352 | 7,271.43 |
| 06/12/2018 | 19.50 | 19.50 | 19.30 | 19.30 | -0.20 | -1.03 | 136,400 | 2,644.56 |
| 04/12/2018 | 19.50 | 19.70 | 19.40 | 19.50 | 0.00 | 0.00 | 208,405 | 4,066.23 |
| 03/12/2018 | 19.70 | 19.70 | 19.40 | 19.50 | -0.10 | -0.51 | 444,600 | 8,684.26 |
The Information is provided for informative and educational purposes only.
