Companies/Securities in Focus
SSC : SERMSUK 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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2021 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 900 | 28.80 |
| 29/07/2021 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 3,017 | 96.54 |
| 27/07/2021 | 32.25 | 32.25 | 32.00 | 32.00 | 0.00 | 0.00 | 2,702 | 86.89 |
| 23/07/2021 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 2,101 | 67.23 |
| 22/07/2021 | 32.00 | 32.25 | 32.00 | 32.00 | 0.00 | 0.00 | 2,600 | 83.60 |
| 21/07/2021 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 1,800 | 57.60 |
| 20/07/2021 | 32.00 | 32.00 | 32.00 | 32.00 | +0.25 | +0.79 | 100 | 3.20 |
| 19/07/2021 | 31.75 | 31.75 | 31.25 | 31.75 | 0.00 | 0.00 | 2,400 | 75.80 |
| 16/07/2021 | 32.00 | 32.25 | 31.50 | 31.75 | -0.25 | -0.78 | 6,310 | 200.32 |
| 15/07/2021 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 1,900 | 60.80 |
| 14/07/2021 | 32.00 | 33.00 | 32.00 | 32.00 | +0.50 | +1.59 | 517 | 16.79 |
| 13/07/2021 | - | - | - | - | - | - | - | - |
| 12/07/2021 | - | - | - | - | - | - | 2 | 0.06 |
| 09/07/2021 | 31.00 | 31.50 | 31.00 | 31.50 | +0.50 | +1.61 | 604 | 18.88 |
| 08/07/2021 | 32.00 | 32.00 | 31.00 | 31.00 | -1.00 | -3.12 | 16,206 | 509.26 |
| 07/07/2021 | 32.25 | 32.50 | 32.00 | 32.00 | 0.00 | 0.00 | 3,900 | 125.42 |
| 06/07/2021 | 32.25 | 32.25 | 32.00 | 32.00 | +0.25 | +0.79 | 2,401 | 76.93 |
| 05/07/2021 | 32.25 | 32.25 | 31.75 | 31.75 | -0.50 | -1.55 | 10,300 | 328.38 |
| 02/07/2021 | 32.50 | 32.50 | 32.25 | 32.25 | 0.00 | 0.00 | 827 | 26.79 |
| 01/07/2021 | - | - | - | - | - | - | 8 | 0.18 |
| 30/06/2021 | 32.25 | 33.50 | 32.25 | 32.25 | 0.00 | 0.00 | 2,242 | 72.95 |
| 29/06/2021 | - | - | - | - | - | - | - | - |
| 28/06/2021 | - | - | - | - | - | - | - | - |
| 25/06/2021 | 32.50 | 32.50 | 32.25 | 32.25 | -0.50 | -1.53 | 1,401 | 45.21 |
| 24/06/2021 | 33.00 | 33.00 | 32.50 | 32.75 | +0.50 | +1.55 | 1,700 | 55.42 |
| 23/06/2021 | 33.00 | 33.00 | 32.00 | 32.25 | -0.50 | -1.53 | 12,800 | 412.62 |
| 22/06/2021 | 32.25 | 33.00 | 32.00 | 32.75 | +0.25 | +0.77 | 11,900 | 384.43 |
| 21/06/2021 | 33.25 | 33.25 | 32.00 | 32.50 | -0.50 | -1.52 | 7,612 | 245.26 |
| 18/06/2021 | 33.25 | 33.25 | 33.00 | 33.00 | 0.00 | 0.00 | 3,501 | 115.61 |
| 17/06/2021 | 33.50 | 33.50 | 33.00 | 33.00 | 0.00 | 0.00 | 3,435 | 113.57 |
| 16/06/2021 | 33.25 | 33.25 | 33.00 | 33.00 | 0.00 | 0.00 | 800 | 26.48 |
| 15/06/2021 | 33.25 | 33.25 | 33.00 | 33.00 | -0.50 | -1.49 | 6,800 | 225.80 |
| 14/06/2021 | 33.25 | 33.50 | 33.25 | 33.50 | +0.25 | +0.75 | 3,100 | 103.22 |
| 11/06/2021 | 33.25 | 33.50 | 32.00 | 33.25 | 0.00 | 0.00 | 7,605 | 252.29 |
| 10/06/2021 | 33.50 | 33.50 | 33.00 | 33.25 | 0.00 | 0.00 | 3,001 | 99.83 |
| 09/06/2021 | 33.50 | 33.50 | 33.25 | 33.25 | 0.00 | 0.00 | 400 | 13.32 |
| 08/06/2021 | 33.50 | 33.50 | 33.25 | 33.25 | -0.25 | -0.75 | 201 | 6.71 |
| 07/06/2021 | 33.25 | 33.50 | 33.25 | 33.50 | 0.00 | 0.00 | 1,100 | 36.80 |
| 04/06/2021 | 33.50 | 33.50 | 33.50 | 33.50 | +0.25 | +0.75 | 1,700 | 56.95 |
| 02/06/2021 | 33.00 | 33.25 | 33.00 | 33.25 | +0.25 | +0.76 | 2,101 | 69.71 |
| 01/06/2021 | 33.00 | 33.25 | 33.00 | 33.00 | 0.00 | 0.00 | 900 | 29.77 |
The Information is provided for informative and educational purposes only.
