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) |
|---|---|---|---|---|---|---|---|---|
| 16/10/2018 | 20.00 | 20.50 | 20.00 | 20.00 | 0.00 | 0.00 | 1,054,207 | 21,294.45 |
| 12/10/2018 | 19.90 | 20.10 | 19.90 | 20.00 | +0.10 | +0.50 | 1,085,893 | 21,674.15 |
| 11/10/2018 | 20.20 | 20.30 | 19.70 | 19.90 | -0.40 | -1.97 | 2,918,291 | 58,346.38 |
| 10/10/2018 | 20.50 | 20.60 | 20.30 | 20.30 | -0.20 | -0.98 | 939,001 | 19,113.26 |
| 09/10/2018 | 20.50 | 20.70 | 20.40 | 20.50 | 0.00 | 0.00 | 326,748 | 6,700.07 |
| 08/10/2018 | 20.80 | 20.80 | 20.40 | 20.50 | -0.10 | -0.49 | 659,073 | 13,556.75 |
| 05/10/2018 | 20.60 | 20.80 | 20.60 | 20.60 | -0.10 | -0.48 | 575,680 | 11,884.34 |
| 04/10/2018 | 20.70 | 20.80 | 20.60 | 20.70 | 0.00 | 0.00 | 371,900 | 7,704.57 |
| 03/10/2018 | 21.10 | 21.20 | 20.70 | 20.70 | -0.30 | -1.43 | 701,901 | 14,653.62 |
| 02/10/2018 | 21.20 | 21.20 | 21.00 | 21.00 | -0.10 | -0.47 | 278,100 | 5,861.22 |
| 01/10/2018 | 21.10 | 21.20 | 21.00 | 21.10 | -0.10 | -0.47 | 339,700 | 7,171.06 |
| 28/09/2018 | 21.00 | 21.20 | 21.00 | 21.20 | +0.30 | +1.44 | 726,500 | 15,293.73 |
| 27/09/2018 | 21.30 | 21.30 | 20.90 | 20.90 | -0.30 | -1.42 | 568,551 | 11,942.12 |
| 26/09/2018 | 21.10 | 21.40 | 21.00 | 21.20 | +0.20 | +0.95 | 294,403 | 6,249.67 |
| 25/09/2018 | 21.30 | 21.30 | 21.00 | 21.00 | -0.10 | -0.47 | 267,200 | 5,650.76 |
| 24/09/2018 | 21.60 | 21.70 | 21.10 | 21.10 | -0.50 | -2.31 | 978,554 | 20,926.39 |
| 21/09/2018 | 20.90 | 21.60 | 20.90 | 21.60 | +0.70 | +3.35 | 2,929,822 | 62,558.57 |
| 20/09/2018 | 21.00 | 21.00 | 20.80 | 20.90 | -0.10 | -0.48 | 623,600 | 13,057.49 |
| 19/09/2018 | 20.90 | 21.10 | 20.90 | 21.00 | +0.10 | +0.48 | 496,260 | 10,406.93 |
| 18/09/2018 | 20.60 | 21.10 | 20.60 | 20.90 | +0.20 | +0.97 | 1,181,320 | 24,705.49 |
| 17/09/2018 | 20.70 | 20.80 | 20.60 | 20.70 | 0.00 | 0.00 | 318,007 | 6,583.84 |
| 14/09/2018 | 20.70 | 20.80 | 20.60 | 20.70 | 0.00 | 0.00 | 442,326 | 9,148.79 |
| 13/09/2018 | 20.50 | 20.70 | 20.50 | 20.70 | +0.20 | +0.98 | 336,101 | 6,909.07 |
| 12/09/2018 | 20.40 | 20.50 | 20.30 | 20.50 | +0.20 | +0.99 | 243,414 | 4,961.84 |
| 11/09/2018 | 20.60 | 20.60 | 20.20 | 20.30 | -0.20 | -0.98 | 983,509 | 20,053.42 |
| 10/09/2018 | 20.40 | 20.60 | 20.40 | 20.50 | +0.10 | +0.49 | 356,604 | 7,296.25 |
| 07/09/2018 | 20.70 | 20.70 | 20.40 | 20.40 | -0.30 | -1.45 | 1,153,000 | 23,676.00 |
| 06/09/2018 | 20.70 | 20.70 | 20.50 | 20.70 | 0.00 | 0.00 | 529,621 | 10,914.05 |
| 05/09/2018 | 20.90 | 20.90 | 20.60 | 20.70 | -0.10 | -0.48 | 641,804 | 13,302.99 |
| 04/09/2018 | 20.80 | 21.00 | 20.80 | 20.80 | 0.00 | 0.00 | 358,203 | 7,468.23 |
| 03/09/2018 | 20.80 | 21.00 | 20.80 | 20.80 | 0.00 | 0.00 | 326,300 | 6,810.62 |
The Information is provided for informative and educational purposes only.
