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) |
|---|---|---|---|---|---|---|---|---|
| 03/12/2020 | 21.00 | 21.00 | 20.60 | 20.80 | -0.20 | -0.95 | 4,058,827 | 84,276.48 |
| 02/12/2020 | 21.10 | 21.10 | 20.70 | 21.00 | 0.00 | 0.00 | 2,341,225 | 49,029.09 |
| 01/12/2020 | 21.40 | 21.40 | 20.80 | 21.00 | -0.50 | -2.33 | 6,515,467 | 137,617.32 |
| 30/11/2020 | 21.80 | 21.90 | 21.50 | 21.50 | -0.30 | -1.38 | 1,880,881 | 40,665.08 |
| 27/11/2020 | 22.10 | 22.30 | 21.80 | 21.80 | -0.20 | -0.91 | 6,574,993 | 144,719.05 |
| 26/11/2020 | 21.90 | 22.00 | 21.30 | 22.00 | +0.70 | +3.29 | 10,567,264 | 229,914.98 |
| 25/11/2020 | 21.50 | 21.80 | 20.80 | 21.30 | 0.00 | 0.00 | 4,583,292 | 98,026.98 |
| 24/11/2020 | 20.70 | 22.20 | 20.70 | 21.30 | +0.60 | +2.90 | 14,160,348 | 305,414.75 |
| 23/11/2020 | 20.90 | 20.90 | 20.50 | 20.70 | -0.10 | -0.48 | 3,546,439 | 73,298.38 |
| 20/11/2020 | 20.80 | 21.10 | 20.80 | 20.80 | 0.00 | 0.00 | 977,485 | 20,457.28 |
| 19/11/2020 | 20.70 | 21.10 | 20.60 | 20.80 | +0.10 | +0.48 | 1,603,226 | 33,520.78 |
| 18/11/2020 | 20.80 | 20.80 | 20.30 | 20.70 | -0.10 | -0.48 | 1,001,989 | 20,644.33 |
| 17/11/2020 | 20.90 | 21.00 | 20.60 | 20.80 | -0.10 | -0.48 | 2,046,904 | 42,725.68 |
| 16/11/2020 | 21.50 | 21.50 | 20.80 | 20.90 | -0.40 | -1.88 | 1,494,036 | 31,559.73 |
| 13/11/2020 | 20.90 | 21.80 | 20.80 | 21.30 | +0.40 | +1.91 | 5,454,504 | 116,731.34 |
| 12/11/2020 | 20.60 | 21.20 | 20.60 | 20.90 | +0.30 | +1.46 | 3,190,944 | 66,812.44 |
| 11/11/2020 | 21.00 | 21.00 | 20.60 | 20.60 | -0.40 | -1.90 | 1,777,861 | 36,804.43 |
| 10/11/2020 | 20.80 | 21.10 | 20.70 | 21.00 | -0.20 | -0.94 | 4,078,413 | 85,188.14 |
| 09/11/2020 | 20.20 | 21.30 | 20.20 | 21.20 | +1.20 | +6.00 | 7,979,821 | 166,583.09 |
| 06/11/2020 | 20.10 | 20.10 | 19.80 | 20.00 | +0.10 | +0.50 | 1,631,193 | 32,592.90 |
| 05/11/2020 | 20.00 | 20.10 | 19.70 | 19.90 | -0.10 | -0.50 | 1,339,420 | 26,647.75 |
| 04/11/2020 | 20.00 | 20.10 | 19.90 | 20.00 | 0.00 | 0.00 | 220,616 | 4,411.79 |
| 03/11/2020 | 20.20 | 20.20 | 19.90 | 20.00 | -0.10 | -0.50 | 290,908 | 5,827.99 |
| 02/11/2020 | 20.00 | 20.30 | 19.90 | 20.10 | +0.30 | +1.52 | 593,855 | 11,937.43 |
The Information is provided for informative and educational purposes only.
