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) |
|---|---|---|---|---|---|---|---|---|
| 21/07/2017 | 20.50 | 20.70 | 20.40 | 20.60 | +0.30 | +1.48 | 1,101,251 | 22,628.96 |
| 20/07/2017 | 20.40 | 20.50 | 20.30 | 20.30 | 0.00 | 0.00 | 488,410 | 9,947.07 |
| 19/07/2017 | 20.20 | 20.50 | 20.20 | 20.30 | +0.10 | +0.50 | 1,170,441 | 23,859.91 |
| 18/07/2017 | 20.30 | 20.40 | 20.20 | 20.20 | -0.10 | -0.49 | 662,731 | 13,403.28 |
| 17/07/2017 | 20.60 | 20.60 | 20.10 | 20.30 | -0.20 | -0.98 | 1,239,069 | 25,198.67 |
| 14/07/2017 | 20.40 | 20.70 | 20.40 | 20.50 | +0.10 | +0.49 | 896,896 | 18,378.06 |
| 13/07/2017 | 20.30 | 20.60 | 20.30 | 20.40 | +0.10 | +0.49 | 1,236,600 | 25,270.14 |
| 12/07/2017 | 20.20 | 20.30 | 20.10 | 20.30 | +0.20 | +1.00 | 1,082,457 | 21,871.33 |
| 11/07/2017 | 20.10 | 20.30 | 20.10 | 20.10 | 0.00 | 0.00 | 584,002 | 11,777.41 |
| 07/07/2017 | 20.10 | 20.20 | 19.90 | 20.10 | 0.00 | 0.00 | 2,126,209 | 42,669.86 |
| 06/07/2017 | 20.20 | 20.30 | 19.90 | 20.10 | -0.10 | -0.50 | 3,531,376 | 70,829.89 |
| 05/07/2017 | 20.20 | 20.30 | 20.10 | 20.20 | -0.10 | -0.49 | 2,333,210 | 47,072.56 |
| 04/07/2017 | 20.70 | 20.70 | 20.20 | 20.30 | -0.30 | -1.46 | 4,156,932 | 84,820.64 |
| 03/07/2017 | 20.80 | 20.90 | 20.60 | 20.60 | -0.10 | -0.48 | 1,376,809 | 28,511.95 |
| 30/06/2017 | 20.90 | 20.90 | 20.70 | 20.70 | -0.20 | -0.96 | 2,418,004 | 50,256.09 |
| 29/06/2017 | 20.90 | 21.00 | 20.80 | 20.90 | 0.00 | 0.00 | 1,486,624 | 31,034.22 |
| 28/06/2017 | 20.90 | 21.00 | 20.80 | 20.90 | 0.00 | 0.00 | 698,716 | 14,602.29 |
| 27/06/2017 | 21.00 | 21.00 | 20.80 | 20.90 | -0.10 | -0.48 | 1,125,001 | 23,514.85 |
| 26/06/2017 | 20.90 | 21.00 | 20.90 | 21.00 | +0.10 | +0.48 | 509,011 | 10,644.56 |
| 23/06/2017 | 20.90 | 21.00 | 20.80 | 20.90 | +0.10 | +0.48 | 746,615 | 15,602.50 |
| 22/06/2017 | 20.90 | 21.00 | 20.80 | 20.80 | 0.00 | 0.00 | 1,148,226 | 23,929.38 |
| 21/06/2017 | 21.10 | 21.10 | 20.80 | 20.80 | -0.30 | -1.42 | 1,168,400 | 24,389.17 |
| 20/06/2017 | 21.00 | 21.10 | 20.80 | 21.10 | +0.10 | +0.48 | 1,433,639 | 30,013.42 |
| 19/06/2017 | 21.30 | 21.30 | 20.80 | 21.00 | -0.30 | -1.41 | 2,588,770 | 54,215.83 |
| 16/06/2017 | 20.80 | 21.30 | 20.80 | 21.30 | +0.50 | +2.40 | 1,746,190 | 36,830.38 |
| 15/06/2017 | 21.10 | 21.10 | 20.80 | 20.80 | -0.30 | -1.42 | 2,974,873 | 62,340.12 |
| 14/06/2017 | 20.90 | 21.20 | 20.90 | 21.10 | +0.20 | +0.96 | 3,435,800 | 72,284.36 |
| 13/06/2017 | 20.90 | 20.90 | 20.80 | 20.90 | 0.00 | 0.00 | 704,150 | 14,704.30 |
| 12/06/2017 | 21.00 | 21.10 | 20.90 | 20.90 | -0.10 | -0.48 | 566,551 | 11,885.00 |
| 09/06/2017 | 21.10 | 21.10 | 20.90 | 21.00 | -0.10 | -0.47 | 607,586 | 12,754.55 |
| 08/06/2017 | 20.90 | 21.20 | 20.90 | 21.10 | +0.10 | +0.48 | 638,789 | 13,466.72 |
| 07/06/2017 | 21.00 | 21.00 | 20.80 | 21.00 | 0.00 | 0.00 | 1,758,554 | 36,781.15 |
| 06/06/2017 | 21.00 | 21.20 | 20.90 | 21.00 | 0.00 | 0.00 | 2,814,494 | 59,244.89 |
| 05/06/2017 | 21.20 | 21.20 | 20.90 | 21.00 | -0.20 | -0.94 | 2,758,562 | 57,973.44 |
| 02/06/2017 | 21.20 | 21.30 | 21.10 | 21.20 | 0.00 | 0.00 | 1,042,641 | 22,039.57 |
| 01/06/2017 | 21.20 | 21.30 | 21.10 | 21.20 | 0.00 | 0.00 | 737,389 | 15,608.41 |
The Information is provided for informative and educational purposes only.
