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) |
|---|---|---|---|---|---|---|---|---|
| 25/04/2018 | 21.50 | 21.50 | 21.30 | 21.40 | -0.10 | -0.47 | 196,900 | 4,221.43 |
| 24/04/2018 | 21.50 | 21.60 | 21.40 | 21.50 | 0.00 | 0.00 | 351,000 | 7,541.50 |
| 23/04/2018 | 21.30 | 21.60 | 21.20 | 21.50 | +0.20 | +0.94 | 636,602 | 13,681.02 |
| 20/04/2018 | 21.30 | 21.40 | 21.10 | 21.30 | -0.10 | -0.47 | 629,110 | 13,374.03 |
| 19/04/2018 | 21.10 | 21.40 | 21.00 | 21.40 | +0.40 | +1.90 | 1,490,907 | 31,656.24 |
| 18/04/2018 | 21.70 | 21.90 | 20.90 | 21.00 | -0.90 | -4.11 | 3,686,704 | 78,261.29 |
| 17/04/2018 | 21.60 | 22.00 | 21.60 | 21.90 | 0.00 | 0.00 | 852,700 | 18,607.87 |
| 12/04/2018 | 21.80 | 21.90 | 21.60 | 21.90 | +0.10 | +0.46 | 408,100 | 8,882.23 |
| 11/04/2018 | 21.20 | 21.80 | 21.10 | 21.80 | +0.90 | +4.31 | 1,699,093 | 36,831.47 |
| 10/04/2018 | 21.20 | 21.30 | 20.90 | 20.90 | -0.40 | -1.88 | 1,210,111 | 25,455.62 |
| 09/04/2018 | 20.90 | 21.30 | 20.90 | 21.30 | +0.20 | +0.95 | 612,200 | 12,970.84 |
| 05/04/2018 | 21.00 | 21.20 | 20.80 | 21.10 | +0.20 | +0.96 | 583,013 | 12,220.60 |
| 04/04/2018 | 21.30 | 21.50 | 20.70 | 20.90 | -0.40 | -1.88 | 1,776,559 | 37,431.06 |
| 03/04/2018 | 21.90 | 21.90 | 21.30 | 21.30 | -0.60 | -2.74 | 1,555,550 | 33,579.83 |
| 02/04/2018 | 21.80 | 21.90 | 21.70 | 21.90 | +0.10 | +0.46 | 916,901 | 19,992.35 |
| 30/03/2018 | 22.00 | 22.00 | 21.80 | 21.80 | -0.10 | -0.46 | 988,800 | 21,660.24 |
| 29/03/2018 | 22.20 | 22.20 | 21.80 | 21.90 | -0.10 | -0.45 | 1,338,365 | 29,405.44 |
| 28/03/2018 | 22.00 | 22.20 | 21.90 | 22.00 | 0.00 | 0.00 | 977,672 | 21,551.55 |
| 27/03/2018 | 22.10 | 22.30 | 22.00 | 22.00 | -0.10 | -0.45 | 954,500 | 21,114.07 |
| 26/03/2018 | 22.30 | 22.40 | 22.10 | 22.10 | -0.30 | -1.34 | 1,068,704 | 23,672.52 |
| 23/03/2018 | 22.60 | 22.60 | 22.40 | 22.40 | -0.30 | -1.32 | 1,197,053 | 26,901.20 |
| 22/03/2018 | 22.90 | 23.00 | 22.60 | 22.70 | -0.20 | -0.87 | 965,808 | 21,979.22 |
| 21/03/2018 | 22.80 | 23.00 | 22.70 | 22.90 | +0.10 | +0.44 | 281,924 | 6,446.49 |
| 20/03/2018 | 22.50 | 22.90 | 22.50 | 22.80 | 0.00 | 0.00 | 788,900 | 17,961.61 |
| 19/03/2018 | 22.90 | 23.00 | 22.60 | 22.80 | -0.20 | -0.87 | 1,167,601 | 26,613.86 |
| 16/03/2018 | 23.10 | 23.20 | 23.00 | 23.00 | -0.10 | -0.43 | 815,159 | 18,800.84 |
| 15/03/2018 | 23.10 | 23.30 | 23.10 | 23.10 | 0.00 | 0.00 | 630,645 | 14,607.34 |
| 14/03/2018 | 23.40 | 23.40 | 23.00 | 23.10 | -0.20 | -0.86 | 1,377,335 | 31,867.67 |
| 13/03/2018 | 23.00 | 23.30 | 22.90 | 23.30 | +0.30 | +1.30 | 662,886 | 15,286.14 |
| 12/03/2018 | 22.90 | 23.10 | 22.60 | 23.00 | +0.20 | +0.88 | 2,606,075 | 59,580.02 |
| 09/03/2018 | 22.80 | 23.00 | 22.70 | 22.80 | -0.80 | -3.39 | 2,489,595 | 56,813.70 |
| 08/03/2018 | 23.80 | 23.90 | 23.30 | 23.60 | -0.20 | -0.84 | 3,289,181 | 77,385.02 |
| 07/03/2018 | 24.10 | 24.20 | 23.70 | 23.80 | -0.30 | -1.24 | 1,869,076 | 44,758.49 |
| 06/03/2018 | 24.10 | 24.30 | 24.00 | 24.10 | +0.20 | +0.84 | 1,052,415 | 25,406.46 |
| 05/03/2018 | 24.40 | 24.50 | 23.80 | 23.90 | -0.40 | -1.65 | 2,718,339 | 65,270.80 |
| 02/03/2018 | 24.40 | 24.60 | 24.30 | 24.30 | -0.20 | -0.82 | 2,300,002 | 56,199.97 |
The Information is provided for informative and educational purposes only.
