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) |
|---|---|---|---|---|---|---|---|---|
| 03/03/2021 | 20.00 | 20.10 | 19.90 | 20.00 | +0.10 | +0.50 | 1,286,196 | 25,665.34 |
| 02/03/2021 | 20.10 | 20.20 | 19.90 | 19.90 | -0.10 | -0.50 | 1,418,455 | 28,402.50 |
| 01/03/2021 | 19.80 | 20.00 | 19.70 | 20.00 | +0.20 | +1.01 | 1,889,619 | 37,542.47 |
| 25/02/2021 | 19.60 | 20.00 | 19.50 | 19.80 | +0.30 | +1.54 | 1,965,035 | 38,785.45 |
| 24/02/2021 | 19.50 | 19.60 | 19.40 | 19.50 | 0.00 | 0.00 | 963,708 | 18,782.69 |
| 23/02/2021 | 19.40 | 19.60 | 19.40 | 19.50 | +0.10 | +0.52 | 1,076,391 | 20,940.33 |
| 22/02/2021 | 19.60 | 19.60 | 19.40 | 19.40 | -0.20 | -1.02 | 1,524,677 | 29,684.90 |
| 19/02/2021 | 19.70 | 19.70 | 19.50 | 19.60 | 0.00 | 0.00 | 648,732 | 12,718.13 |
| 18/02/2021 | 19.80 | 19.80 | 19.60 | 19.60 | -0.10 | -0.51 | 1,250,318 | 24,589.75 |
| 17/02/2021 | 19.80 | 19.80 | 19.60 | 19.70 | 0.00 | 0.00 | 743,813 | 14,669.92 |
| 16/02/2021 | 19.60 | 19.80 | 19.50 | 19.70 | +0.20 | +1.03 | 987,462 | 19,393.94 |
| 15/02/2021 | 19.60 | 19.70 | 19.50 | 19.50 | -0.10 | -0.51 | 781,806 | 15,328.23 |
| 11/02/2021 | 19.70 | 19.70 | 19.40 | 19.60 | 0.00 | 0.00 | 1,125,713 | 21,991.53 |
| 10/02/2021 | 19.60 | 19.70 | 19.50 | 19.60 | 0.00 | 0.00 | 1,109,548 | 21,726.46 |
| 09/02/2021 | 19.50 | 19.70 | 19.50 | 19.60 | +0.10 | +0.51 | 1,215,870 | 23,821.19 |
| 08/02/2021 | 19.70 | 19.80 | 19.40 | 19.50 | -0.10 | -0.51 | 1,589,950 | 31,151.77 |
| 05/02/2021 | 19.40 | 19.60 | 19.30 | 19.60 | +0.20 | +1.03 | 1,125,842 | 21,921.87 |
| 04/02/2021 | 19.40 | 19.60 | 19.40 | 19.40 | 0.00 | 0.00 | 584,927 | 11,370.14 |
| 03/02/2021 | 19.60 | 19.60 | 19.40 | 19.40 | 0.00 | 0.00 | 966,581 | 18,883.21 |
| 02/02/2021 | 19.60 | 19.70 | 19.30 | 19.40 | -0.10 | -0.51 | 2,280,117 | 44,552.00 |
| 01/02/2021 | 19.50 | 19.50 | 19.20 | 19.50 | 0.00 | 0.00 | 2,325,782 | 45,052.04 |
The Information is provided for informative and educational purposes only.
