Companies/Securities in Focus
SSF : SURAPON FOODS 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) |
|---|---|---|---|---|---|---|---|---|
| 22/09/2021 | 8.40 | 8.40 | 8.35 | 8.35 | -0.05 | -0.60 | 1,100 | 9.19 |
| 21/09/2021 | 8.40 | 8.40 | 8.40 | 8.40 | +0.05 | +0.60 | 1,900 | 15.96 |
| 20/09/2021 | 8.40 | 8.40 | 8.35 | 8.35 | 0.00 | 0.00 | 6,800 | 56.81 |
| 17/09/2021 | 8.40 | 8.45 | 8.35 | 8.35 | -0.05 | -0.60 | 3,900 | 32.80 |
| 16/09/2021 | 8.40 | 8.40 | 8.30 | 8.40 | 0.00 | 0.00 | 4,200 | 35.27 |
| 15/09/2021 | - | - | - | - | - | - | - | - |
| 14/09/2021 | 8.30 | 8.40 | 8.30 | 8.40 | +0.05 | +0.60 | 2,901 | 24.32 |
| 13/09/2021 | 8.35 | 8.35 | 8.35 | 8.35 | -0.05 | -0.60 | 401 | 3.35 |
| 10/09/2021 | 8.80 | 8.80 | 8.40 | 8.40 | 0.00 | 0.00 | 3,100 | 26.16 |
| 09/09/2021 | 8.40 | 8.40 | 8.35 | 8.40 | +0.05 | +0.60 | 2,100 | 17.59 |
| 08/09/2021 | 8.35 | 8.40 | 8.35 | 8.35 | -0.05 | -0.60 | 2,500 | 20.97 |
| 07/09/2021 | 8.35 | 8.40 | 8.35 | 8.40 | +0.10 | +1.20 | 3,400 | 28.54 |
| 06/09/2021 | 8.30 | 8.35 | 8.30 | 8.30 | +0.05 | +0.61 | 9,400 | 78.03 |
| 03/09/2021 | 8.40 | 8.40 | 8.00 | 8.25 | -0.15 | -1.79 | 6,316 | 51.96 |
| 02/09/2021 | 8.40 | 8.40 | 8.40 | 8.40 | +0.10 | +1.20 | 4,200 | 35.28 |
| 01/09/2021 | 8.35 | 8.40 | 8.30 | 8.30 | 0.00 | 0.00 | 5,500 | 46.13 |
| 31/08/2021 | 8.40 | 8.40 | 8.30 | 8.30 | -0.10 | -1.19 | 209 | 1.74 |
| 30/08/2021 | 8.40 | 8.40 | 8.40 | 8.40 | +0.05 | +0.60 | 1,401 | 11.77 |
| 27/08/2021 | 8.30 | 8.35 | 8.30 | 8.35 | +0.05 | +0.60 | 1,300 | 10.79 |
| 26/08/2021 | 8.35 | 8.40 | 8.30 | 8.30 | -0.05 | -0.60 | 6,200 | 51.74 |
| 25/08/2021 | 8.40 | 8.40 | 8.25 | 8.35 | +0.05 | +0.60 | 4,800 | 39.92 |
| 24/08/2021 | - | - | - | - | - | - | - | - |
| 23/08/2021 | 8.40 | 8.40 | 8.30 | 8.30 | -0.05 | -0.60 | 900 | 7.54 |
| 20/08/2021 | - | - | - | - | - | - | - | - |
| 19/08/2021 | 8.35 | 8.35 | 8.35 | 8.35 | +0.20 | +2.45 | 100 | 0.83 |
| 18/08/2021 | 8.15 | 8.20 | 8.15 | 8.15 | 0.00 | 0.00 | 800 | 6.53 |
| 17/08/2021 | 8.25 | 8.25 | 8.15 | 8.15 | -0.10 | -1.21 | 1,300 | 10.69 |
| 16/08/2021 | 8.30 | 8.30 | 8.25 | 8.25 | -0.05 | -0.60 | 300 | 2.48 |
| 13/08/2021 | 8.30 | 8.40 | 8.30 | 8.30 | -0.35 | -4.05 | 6,501 | 54.05 |
| 11/08/2021 | - | - | - | - | - | - | - | - |
| 10/08/2021 | 8.60 | 8.70 | 8.60 | 8.65 | -0.05 | -0.57 | 600 | 5.20 |
| 09/08/2021 | 9.00 | 9.00 | 8.15 | 8.70 | +0.50 | +6.10 | 2,710 | 22.66 |
| 06/08/2021 | 8.35 | 8.35 | 8.20 | 8.20 | -0.05 | -0.61 | 2,341 | 19.26 |
| 05/08/2021 | 8.35 | 8.35 | 8.25 | 8.25 | +0.05 | +0.61 | 2,200 | 18.25 |
| 04/08/2021 | 8.20 | 8.20 | 8.20 | 8.20 | -0.20 | -2.38 | 100 | 0.82 |
| 03/08/2021 | 8.55 | 8.55 | 8.40 | 8.40 | +0.05 | +0.60 | 1,202 | 10.20 |
| 02/08/2021 | 8.40 | 8.45 | 8.35 | 8.35 | +0.20 | +2.45 | 2,010 | 16.94 |
The Information is provided for informative and educational purposes only.
