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) |
|---|---|---|---|---|---|---|---|---|
| 25/09/2017 | 20.50 | 20.60 | 20.50 | 20.60 | 0.00 | 0.00 | 510,966 | 10,483.42 |
| 22/09/2017 | 20.50 | 20.60 | 20.40 | 20.60 | +0.10 | +0.49 | 751,218 | 15,403.21 |
| 21/09/2017 | 20.60 | 20.70 | 20.50 | 20.50 | -0.10 | -0.49 | 835,900 | 17,178.48 |
| 20/09/2017 | 20.70 | 20.70 | 20.50 | 20.60 | -0.10 | -0.48 | 1,232,487 | 25,385.91 |
| 19/09/2017 | 20.70 | 20.70 | 20.60 | 20.70 | +0.10 | +0.49 | 589,110 | 12,170.81 |
| 18/09/2017 | 20.70 | 20.70 | 20.50 | 20.60 | 0.00 | 0.00 | 1,362,416 | 28,077.79 |
| 15/09/2017 | 20.70 | 20.70 | 20.60 | 20.60 | -0.10 | -0.48 | 1,952,293 | 40,268.27 |
| 14/09/2017 | 20.70 | 20.80 | 20.50 | 20.70 | 0.00 | 0.00 | 1,926,430 | 39,817.22 |
| 13/09/2017 | 20.40 | 20.80 | 20.40 | 20.70 | +0.30 | +1.47 | 2,608,259 | 53,661.97 |
| 12/09/2017 | 20.40 | 20.40 | 20.20 | 20.40 | 0.00 | 0.00 | 2,703,096 | 54,993.96 |
| 11/09/2017 | 20.50 | 20.50 | 20.30 | 20.40 | +0.10 | +0.49 | 698,010 | 14,251.27 |
| 08/09/2017 | 20.40 | 20.50 | 20.30 | 20.30 | -0.10 | -0.49 | 1,531,281 | 31,236.55 |
| 07/09/2017 | 20.40 | 20.50 | 20.40 | 20.40 | 0.00 | 0.00 | 579,400 | 11,834.21 |
| 06/09/2017 | 20.40 | 20.60 | 20.30 | 20.40 | +0.10 | +0.49 | 1,299,676 | 26,613.91 |
| 05/09/2017 | 20.40 | 20.40 | 20.30 | 20.30 | -0.10 | -0.49 | 449,410 | 9,133.39 |
| 04/09/2017 | 20.30 | 20.50 | 20.30 | 20.40 | 0.00 | 0.00 | 553,310 | 11,265.58 |
| 01/09/2017 | 20.50 | 20.50 | 20.30 | 20.40 | -0.10 | -0.49 | 2,190,302 | 44,726.03 |
| 31/08/2017 | 20.50 | 20.50 | 20.30 | 20.50 | 0.00 | 0.00 | 2,382,067 | 48,639.97 |
| 30/08/2017 | 20.60 | 20.70 | 20.50 | 20.50 | -0.10 | -0.49 | 2,068,440 | 42,480.93 |
| 29/08/2017 | 20.50 | 20.70 | 20.40 | 20.60 | +0.10 | +0.49 | 1,562,597 | 32,128.11 |
| 28/08/2017 | 20.50 | 20.60 | 20.30 | 20.50 | -0.40 | -1.91 | 1,627,600 | 33,372.44 |
| 25/08/2017 | 20.80 | 21.00 | 20.80 | 20.90 | -0.10 | -0.48 | 2,202,950 | 46,014.65 |
| 24/08/2017 | 21.00 | 21.00 | 20.80 | 21.00 | 0.00 | 0.00 | 2,193,004 | 45,900.58 |
| 23/08/2017 | 21.10 | 21.10 | 20.90 | 21.00 | -0.10 | -0.47 | 1,301,200 | 27,257.92 |
| 22/08/2017 | 21.00 | 21.10 | 21.00 | 21.10 | +0.10 | +0.48 | 910,497 | 19,173.72 |
| 21/08/2017 | 20.80 | 21.00 | 20.80 | 21.00 | +0.20 | +0.96 | 2,021,911 | 42,328.13 |
| 18/08/2017 | 20.80 | 20.80 | 20.70 | 20.80 | 0.00 | 0.00 | 1,896,012 | 39,395.75 |
| 17/08/2017 | 20.90 | 20.90 | 20.60 | 20.80 | 0.00 | 0.00 | 1,070,609 | 22,238.87 |
| 16/08/2017 | 20.70 | 20.90 | 20.60 | 20.80 | +0.10 | +0.48 | 1,508,800 | 31,300.00 |
| 15/08/2017 | 20.70 | 20.80 | 20.60 | 20.70 | +0.30 | +1.47 | 1,466,478 | 30,350.82 |
| 11/08/2017 | 20.40 | 20.60 | 20.30 | 20.40 | 0.00 | 0.00 | 895,592 | 18,299.98 |
| 10/08/2017 | 20.60 | 20.60 | 20.40 | 20.40 | -0.10 | -0.49 | 575,900 | 11,790.56 |
| 09/08/2017 | 20.80 | 20.80 | 20.40 | 20.50 | -0.20 | -0.97 | 1,309,020 | 27,033.68 |
| 08/08/2017 | 20.80 | 20.80 | 20.70 | 20.70 | 0.00 | 0.00 | 452,200 | 9,391.50 |
| 07/08/2017 | 20.90 | 21.10 | 20.70 | 20.70 | -0.20 | -0.96 | 1,552,121 | 32,294.98 |
| 04/08/2017 | 20.60 | 21.10 | 20.50 | 20.90 | +0.30 | +1.46 | 3,642,085 | 76,010.45 |
| 03/08/2017 | 20.60 | 20.70 | 20.40 | 20.60 | 0.00 | 0.00 | 747,106 | 15,381.18 |
| 02/08/2017 | 20.40 | 20.60 | 20.30 | 20.60 | +0.30 | +1.48 | 901,706 | 18,480.43 |
| 01/08/2017 | 20.30 | 20.40 | 20.20 | 20.30 | +0.10 | +0.50 | 349,900 | 7,094.57 |
The Information is provided for informative and educational purposes only.
