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) |
|---|---|---|---|---|---|---|---|---|
| 16/08/2019 | 18.40 | 18.80 | 18.40 | 18.70 | +0.30 | +1.63 | 1,281,200 | 23,853.68 |
| 15/08/2019 | 18.20 | 18.50 | 18.20 | 18.40 | +0.10 | +0.55 | 1,107,166 | 20,281.24 |
| 14/08/2019 | 18.30 | 18.50 | 18.20 | 18.30 | +0.10 | +0.55 | 761,000 | 13,995.47 |
| 13/08/2019 | 18.60 | 18.60 | 18.10 | 18.20 | -0.40 | -2.15 | 1,390,470 | 25,471.40 |
| 09/08/2019 | 18.70 | 18.70 | 18.50 | 18.60 | -0.10 | -0.53 | 1,097,100 | 20,374.04 |
| 08/08/2019 | 18.60 | 18.80 | 18.60 | 18.70 | +0.10 | +0.54 | 279,702 | 5,211.46 |
| 07/08/2019 | 18.70 | 18.80 | 18.60 | 18.60 | 0.00 | 0.00 | 283,100 | 5,284.49 |
| 06/08/2019 | 18.50 | 18.70 | 18.30 | 18.60 | -0.10 | -0.53 | 562,800 | 10,395.49 |
| 05/08/2019 | 18.60 | 18.70 | 18.50 | 18.70 | +0.10 | +0.54 | 344,551 | 6,413.29 |
| 02/08/2019 | 18.80 | 18.80 | 18.60 | 18.60 | -0.30 | -1.59 | 1,250,284 | 23,320.65 |
| 01/08/2019 | 19.00 | 19.10 | 18.80 | 18.90 | -0.10 | -0.53 | 647,625 | 12,244.27 |
| 31/07/2019 | 18.90 | 19.10 | 18.90 | 19.00 | 0.00 | 0.00 | 474,348 | 8,992.28 |
| 30/07/2019 | 19.10 | 19.10 | 18.90 | 19.00 | -0.10 | -0.52 | 977,249 | 18,532.45 |
| 26/07/2019 | 19.10 | 19.10 | 19.00 | 19.10 | +0.10 | +0.53 | 624,544 | 11,925.01 |
| 25/07/2019 | 19.30 | 19.30 | 19.00 | 19.00 | -0.20 | -1.04 | 1,849,397 | 35,427.44 |
| 24/07/2019 | 19.30 | 19.30 | 19.20 | 19.20 | 0.00 | 0.00 | 1,242,701 | 23,871.13 |
| 23/07/2019 | 19.50 | 19.50 | 19.20 | 19.20 | -0.20 | -1.03 | 1,719,274 | 33,250.19 |
| 22/07/2019 | 19.20 | 19.40 | 19.20 | 19.40 | +0.30 | +1.57 | 454,911 | 8,779.00 |
| 19/07/2019 | 19.20 | 19.30 | 19.10 | 19.10 | 0.00 | 0.00 | 567,028 | 10,874.51 |
| 18/07/2019 | 19.10 | 19.20 | 19.00 | 19.10 | 0.00 | 0.00 | 1,464,237 | 27,964.00 |
| 17/07/2019 | 19.50 | 19.60 | 19.10 | 19.10 | -0.30 | -1.55 | 1,787,298 | 34,462.50 |
| 15/07/2019 | 19.40 | 19.80 | 19.40 | 19.40 | 0.00 | 0.00 | 1,780,238 | 34,807.94 |
| 12/07/2019 | 19.50 | 19.60 | 19.40 | 19.40 | -0.10 | -0.51 | 1,001,213 | 19,482.42 |
| 11/07/2019 | 19.60 | 19.70 | 19.40 | 19.50 | 0.00 | 0.00 | 1,631,634 | 31,913.74 |
| 10/07/2019 | 19.20 | 19.50 | 19.20 | 19.50 | +0.30 | +1.56 | 1,159,854 | 22,538.62 |
| 09/07/2019 | 19.30 | 19.30 | 19.10 | 19.20 | 0.00 | 0.00 | 672,175 | 12,918.49 |
| 08/07/2019 | 19.00 | 19.30 | 19.00 | 19.20 | +0.20 | +1.05 | 826,123 | 15,824.54 |
| 05/07/2019 | 19.30 | 19.30 | 18.90 | 19.00 | -0.30 | -1.55 | 1,670,362 | 31,746.55 |
| 04/07/2019 | 19.60 | 19.70 | 19.20 | 19.30 | -0.20 | -1.03 | 1,332,603 | 25,983.61 |
| 03/07/2019 | 19.60 | 19.60 | 19.40 | 19.50 | 0.00 | 0.00 | 541,564 | 10,569.98 |
| 02/07/2019 | 19.60 | 19.60 | 19.40 | 19.50 | 0.00 | 0.00 | 991,134 | 19,299.37 |
| 01/07/2019 | 19.40 | 19.70 | 19.40 | 19.50 | +0.10 | +0.52 | 904,422 | 17,652.24 |
The Information is provided for informative and educational purposes only.
