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) |
|---|---|---|---|---|---|---|---|---|
| 18/01/2021 | - | - | - | - | - | - | 5 | 0.18 |
| 15/01/2021 | - | - | - | - | - | - | 10 | 0.38 |
| 14/01/2021 | 37.75 | 37.75 | 37.75 | 37.75 | -0.25 | -0.66 | 100 | 3.78 |
| 13/01/2021 | 38.00 | 38.00 | 38.00 | 38.00 | +0.75 | +2.01 | 200 | 7.60 |
| 12/01/2021 | 38.25 | 38.25 | 37.25 | 37.25 | -1.25 | -3.25 | 2,701 | 102.59 |
| 11/01/2021 | - | - | - | - | - | - | 1 | 0.04 |
| 08/01/2021 | - | - | - | - | - | - | - | - |
| 07/01/2021 | 38.50 | 38.50 | 38.50 | 38.50 | -0.75 | -1.91 | 500 | 19.25 |
| 06/01/2021 | 39.00 | 39.50 | 39.00 | 39.25 | 0.00 | 0.00 | 1,360 | 53.52 |
| 05/01/2021 | 33.25 | 40.00 | 33.25 | 39.25 | +5.00 | +14.60 | 4,337 | 169.73 |
| 04/01/2021 | - | - | - | - | - | - | - | - |
| 30/12/2020 | 35.75 | 36.50 | 34.25 | 34.25 | +0.50 | +1.48 | 3,301 | 118.19 |
| 29/12/2020 | - | - | - | - | - | - | - | - |
| 28/12/2020 | 33.75 | 33.75 | 33.75 | 33.75 | -1.25 | -3.57 | 100 | 3.38 |
| 25/12/2020 | 33.75 | 35.00 | 33.75 | 35.00 | +0.50 | +1.45 | 2,300 | 80.38 |
| 24/12/2020 | - | - | - | - | - | - | - | - |
| 23/12/2020 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 0.00 | 200 | 6.90 |
| 22/12/2020 | 34.50 | 34.50 | 34.50 | 34.50 | -0.75 | -2.13 | 100 | 3.45 |
| 21/12/2020 | 35.00 | 35.25 | 34.75 | 35.25 | -0.50 | -1.40 | 1,705 | 59.73 |
| 18/12/2020 | 36.25 | 36.25 | 35.25 | 35.75 | -1.25 | -3.38 | 1,600 | 57.05 |
| 17/12/2020 | 36.50 | 38.00 | 36.50 | 37.00 | +0.75 | +2.07 | 1,232 | 45.52 |
| 16/12/2020 | 35.50 | 36.25 | 35.00 | 36.25 | +1.00 | +2.84 | 4,511 | 163.22 |
| 15/12/2020 | 36.50 | 37.00 | 35.25 | 35.25 | -0.25 | -0.70 | 300 | 10.88 |
| 14/12/2020 | 35.75 | 36.00 | 35.50 | 35.50 | +0.25 | +0.71 | 2,000 | 71.62 |
| 09/12/2020 | 35.50 | 35.50 | 35.25 | 35.25 | 0.00 | 0.00 | 2,200 | 78.08 |
| 08/12/2020 | 35.50 | 36.00 | 35.00 | 35.25 | 0.00 | 0.00 | 1,701 | 60.67 |
| 04/12/2020 | 38.50 | 38.50 | 33.50 | 35.25 | -4.25 | -10.76 | 5,400 | 191.55 |
| 03/12/2020 | 44.75 | 44.75 | 32.25 | 39.50 | +4.75 | +13.67 | 15,700 | 611.15 |
| 02/12/2020 | 35.00 | 35.00 | 34.75 | 34.75 | +1.25 | +3.73 | 1,004 | 34.97 |
| 01/12/2020 | 32.75 | 33.50 | 32.75 | 33.50 | +0.25 | +0.75 | 600 | 19.88 |
The Information is provided for informative and educational purposes only.
