Companies/Securities in Focus
SST : SUB SRI THAI 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) |
---|---|---|---|---|---|---|---|---|
08/03/2021 | 2.68 | 2.70 | 2.66 | 2.70 | +0.02 | +0.75 | 36,900 | 98.73 |
05/03/2021 | 2.68 | 2.68 | 2.66 | 2.68 | +0.02 | +0.75 | 148,511 | 395.08 |
04/03/2021 | 2.66 | 2.70 | 2.66 | 2.66 | -0.02 | -0.75 | 16,100 | 42.87 |
03/03/2021 | 2.76 | 2.76 | 2.66 | 2.68 | -0.02 | -0.74 | 237,303 | 633.26 |
02/03/2021 | 2.68 | 2.70 | 2.66 | 2.70 | +0.02 | +0.75 | 152,545 | 409.14 |
01/03/2021 | 2.66 | 2.68 | 2.64 | 2.68 | +0.04 | +1.52 | 150,178 | 398.93 |
25/02/2021 | 2.58 | 2.68 | 2.58 | 2.64 | +0.06 | +2.33 | 149,296 | 390.83 |
24/02/2021 | 2.58 | 2.62 | 2.56 | 2.58 | +0.02 | +0.78 | 68,818 | 177.49 |
23/02/2021 | 2.56 | 2.56 | 2.52 | 2.56 | +0.04 | +1.59 | 19,300 | 49.25 |
22/02/2021 | 2.54 | 2.58 | 2.52 | 2.52 | -0.02 | -0.79 | 4,119 | 10.50 |
19/02/2021 | 2.54 | 2.58 | 2.52 | 2.54 | -0.04 | -1.55 | 5,030 | 12.75 |
18/02/2021 | 2.58 | 2.58 | 2.54 | 2.58 | 0.00 | 0.00 | 28,593 | 72.92 |
17/02/2021 | 2.58 | 2.58 | 2.54 | 2.58 | +0.02 | +0.78 | 66,535 | 170.29 |
16/02/2021 | 2.60 | 2.60 | 2.52 | 2.56 | 0.00 | 0.00 | 43,280 | 109.95 |
15/02/2021 | 2.62 | 2.62 | 2.54 | 2.56 | -0.06 | -2.29 | 43,340 | 111.54 |
11/02/2021 | 2.58 | 2.62 | 2.58 | 2.62 | 0.00 | 0.00 | 401 | 1.04 |
10/02/2021 | 2.62 | 2.64 | 2.60 | 2.62 | +0.02 | +0.77 | 4,604 | 12.01 |
09/02/2021 | 2.60 | 2.62 | 2.50 | 2.60 | +0.02 | +0.78 | 57,564 | 148.32 |
08/02/2021 | 2.60 | 2.60 | 2.58 | 2.58 | 0.00 | 0.00 | 12,400 | 32.02 |
05/02/2021 | 2.54 | 2.60 | 2.54 | 2.58 | 0.00 | 0.00 | 52,900 | 137.02 |
04/02/2021 | 2.52 | 2.62 | 2.52 | 2.58 | 0.00 | 0.00 | 57,400 | 148.76 |
03/02/2021 | 2.54 | 2.58 | 2.54 | 2.58 | 0.00 | 0.00 | 7,411 | 18.96 |
02/02/2021 | 2.60 | 2.60 | 2.56 | 2.58 | 0.00 | 0.00 | 60,063 | 154.64 |
01/02/2021 | 2.60 | 2.62 | 2.56 | 2.58 | +0.02 | +0.78 | 34,198 | 88.42 |
The Information is provided for informative and educational purposes only.