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) |
|---|---|---|---|---|---|---|---|---|
| 29/05/2017 | 21.40 | 21.40 | 21.20 | 21.30 | -0.10 | -0.47 | 650,259 | 13,859.39 |
| 26/05/2017 | 21.40 | 21.40 | 21.20 | 21.40 | +0.10 | +0.47 | 1,398,360 | 29,806.45 |
| 25/05/2017 | 21.40 | 21.40 | 21.20 | 21.30 | -0.10 | -0.47 | 449,387 | 9,569.52 |
| 24/05/2017 | 21.30 | 21.40 | 21.20 | 21.40 | +0.10 | +0.47 | 404,500 | 8,612.07 |
| 23/05/2017 | 21.50 | 21.50 | 21.20 | 21.30 | -0.10 | -0.47 | 603,687 | 12,868.45 |
| 22/05/2017 | 21.50 | 21.50 | 21.30 | 21.40 | 0.00 | 0.00 | 928,600 | 19,876.42 |
| 19/05/2017 | 21.40 | 21.40 | 21.20 | 21.40 | +0.10 | +0.47 | 1,365,246 | 29,171.29 |
| 18/05/2017 | 21.30 | 21.50 | 21.20 | 21.30 | 0.00 | 0.00 | 1,813,772 | 38,738.80 |
| 17/05/2017 | 21.00 | 21.60 | 21.00 | 21.30 | +0.30 | +1.43 | 2,841,935 | 60,839.79 |
| 16/05/2017 | 20.80 | 21.20 | 20.80 | 21.00 | +0.20 | +0.96 | 1,417,730 | 29,820.68 |
| 15/05/2017 | 21.00 | 21.00 | 20.70 | 20.80 | +0.20 | +0.97 | 1,603,168 | 33,464.00 |
| 12/05/2017 | 20.80 | 20.80 | 20.40 | 20.60 | -0.20 | -0.96 | 1,551,200 | 31,904.55 |
| 11/05/2017 | 20.90 | 21.00 | 20.70 | 20.80 | -0.10 | -0.48 | 855,201 | 17,853.29 |
| 09/05/2017 | 20.90 | 21.00 | 20.80 | 20.90 | -0.10 | -0.48 | 685,074 | 14,320.45 |
| 08/05/2017 | 21.00 | 21.00 | 20.90 | 21.00 | +0.10 | +0.48 | 1,089,900 | 22,864.78 |
| 05/05/2017 | 21.00 | 21.10 | 20.90 | 20.90 | 0.00 | 0.00 | 841,600 | 17,662.36 |
| 04/05/2017 | 21.00 | 21.20 | 20.80 | 20.90 | 0.00 | 0.00 | 2,150,408 | 45,282.81 |
| 03/05/2017 | 21.00 | 21.00 | 20.90 | 20.90 | -0.10 | -0.48 | 530,652 | 11,119.44 |
| 02/05/2017 | 20.80 | 21.00 | 20.80 | 21.00 | +0.20 | +0.96 | 603,904 | 12,637.05 |
| 28/04/2017 | 21.20 | 21.20 | 20.80 | 20.80 | -0.40 | -1.89 | 3,133,889 | 65,859.59 |
| 27/04/2017 | 21.40 | 21.50 | 21.20 | 21.20 | -0.20 | -0.93 | 3,376,394 | 71,927.06 |
| 26/04/2017 | 21.50 | 21.60 | 21.30 | 21.40 | -0.10 | -0.47 | 2,395,000 | 51,378.64 |
| 25/04/2017 | 21.40 | 21.50 | 21.30 | 21.50 | +0.20 | +0.94 | 2,758,200 | 58,910.12 |
| 24/04/2017 | 21.50 | 21.50 | 21.30 | 21.30 | -0.10 | -0.47 | 729,051 | 15,573.02 |
| 21/04/2017 | 21.50 | 21.60 | 21.30 | 21.40 | 0.00 | 0.00 | 1,590,918 | 34,086.88 |
| 20/04/2017 | 21.40 | 21.50 | 21.30 | 21.40 | +0.10 | +0.47 | 532,344 | 11,378.45 |
| 19/04/2017 | 21.40 | 21.50 | 21.30 | 21.30 | -0.20 | -0.93 | 614,778 | 13,137.62 |
| 18/04/2017 | 21.40 | 21.50 | 21.40 | 21.50 | 0.00 | 0.00 | 1,036,701 | 22,221.89 |
| 17/04/2017 | 21.60 | 21.70 | 21.40 | 21.50 | -0.10 | -0.46 | 796,900 | 17,124.37 |
| 12/04/2017 | 21.40 | 21.60 | 21.30 | 21.60 | +0.20 | +0.93 | 1,808,237 | 38,925.03 |
| 11/04/2017 | 21.30 | 21.50 | 21.30 | 21.40 | +0.10 | +0.47 | 774,919 | 16,591.90 |
| 10/04/2017 | 21.30 | 21.40 | 21.20 | 21.30 | +0.10 | +0.47 | 835,350 | 17,790.67 |
| 07/04/2017 | 21.40 | 21.40 | 21.20 | 21.20 | -0.10 | -0.47 | 733,968 | 15,630.36 |
| 05/04/2017 | 21.40 | 21.50 | 21.20 | 21.30 | -0.10 | -0.47 | 1,295,200 | 27,634.75 |
| 04/04/2017 | 21.40 | 21.60 | 21.40 | 21.40 | -0.10 | -0.47 | 1,213,200 | 26,067.28 |
| 03/04/2017 | 21.30 | 21.50 | 21.30 | 21.50 | +0.20 | +0.94 | 1,729,312 | 37,048.58 |
The Information is provided for informative and educational purposes only.
