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) |
|---|---|---|---|---|---|---|---|---|
| 18/01/2022 | 8.70 | 9.15 | 8.70 | 9.00 | +0.10 | +1.12 | 16,234 | 146.98 |
| 17/01/2022 | 8.85 | 9.00 | 8.85 | 8.90 | -0.05 | -0.56 | 7,518 | 67.62 |
| 14/01/2022 | 8.85 | 8.95 | 8.85 | 8.95 | +0.10 | +1.13 | 1,302 | 11.54 |
| 13/01/2022 | 8.85 | 8.85 | 8.85 | 8.85 | -0.05 | -0.56 | 7,150 | 63.27 |
| 12/01/2022 | 8.80 | 9.00 | 8.80 | 8.90 | -0.15 | -1.66 | 1,208 | 10.75 |
| 11/01/2022 | 9.05 | 9.10 | 9.05 | 9.05 | +0.15 | +1.69 | 19,902 | 180.35 |
| 10/01/2022 | 9.00 | 9.00 | 8.75 | 8.90 | -0.10 | -1.11 | 4,000 | 35.69 |
| 07/01/2022 | 8.80 | 9.00 | 8.70 | 9.00 | +0.10 | +1.12 | 3,632 | 32.34 |
| 06/01/2022 | 8.80 | 8.95 | 8.70 | 8.90 | +0.20 | +2.30 | 56,640 | 503.28 |
| 05/01/2022 | 8.85 | 8.85 | 8.70 | 8.70 | +0.05 | +0.58 | 2,343 | 20.50 |
| 04/01/2022 | 8.60 | 9.00 | 8.60 | 8.65 | -0.05 | -0.57 | 12,802 | 112.66 |
| 30/12/2021 | 8.45 | 9.00 | 8.40 | 8.70 | +0.25 | +2.96 | 4,602 | 40.33 |
| 29/12/2021 | 8.40 | 8.45 | 8.40 | 8.45 | +0.05 | +0.60 | 1,201 | 10.12 |
| 28/12/2021 | 8.40 | 8.40 | 8.40 | 8.40 | -0.15 | -1.75 | 100 | 0.84 |
| 27/12/2021 | 8.75 | 8.75 | 8.55 | 8.55 | +0.10 | +1.18 | 28,131 | 242.35 |
| 24/12/2021 | 8.45 | 8.45 | 8.35 | 8.45 | +0.10 | +1.20 | 7,101 | 59.48 |
| 23/12/2021 | 8.35 | 8.35 | 8.35 | 8.35 | 0.00 | 0.00 | 300 | 2.50 |
| 22/12/2021 | 8.35 | 8.35 | 8.35 | 8.35 | +0.05 | +0.60 | 5,000 | 41.75 |
| 21/12/2021 | 8.40 | 8.40 | 8.30 | 8.30 | -0.10 | -1.19 | 2,063 | 16.81 |
| 20/12/2021 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00 | 0.00 | 318 | 2.68 |
| 17/12/2021 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00 | 0.00 | 200 | 1.68 |
| 16/12/2021 | 8.35 | 8.40 | 8.35 | 8.40 | +0.05 | +0.60 | 4,161 | 34.80 |
| 15/12/2021 | 8.30 | 8.35 | 8.30 | 8.35 | +0.05 | +0.60 | 6,320 | 52.49 |
| 14/12/2021 | 8.25 | 8.30 | 8.25 | 8.30 | 0.00 | 0.00 | 4,070 | 33.68 |
| 13/12/2021 | 8.35 | 8.35 | 8.30 | 8.30 | +0.05 | +0.61 | 300 | 2.50 |
| 09/12/2021 | 8.35 | 8.35 | 8.25 | 8.25 | -0.05 | -0.60 | 3,001 | 24.96 |
| 08/12/2021 | - | - | - | - | - | - | - | - |
| 07/12/2021 | 8.35 | 8.35 | 8.30 | 8.30 | -0.05 | -0.60 | 700 | 5.84 |
| 03/12/2021 | 8.35 | 8.35 | 8.25 | 8.35 | +0.05 | +0.60 | 25,800 | 214.18 |
| 02/12/2021 | - | - | - | - | - | - | - | - |
| 01/12/2021 | 8.35 | 8.35 | 8.30 | 8.30 | -0.05 | -0.60 | 37,200 | 310.56 |
The Information is provided for informative and educational purposes only.
