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) |
|---|---|---|---|---|---|---|---|---|
| 12/04/2021 | 3.76 | 3.78 | 3.68 | 3.70 | -0.04 | -1.07 | 219,150 | 817.28 |
| 09/04/2021 | 3.72 | 3.90 | 3.70 | 3.74 | 0.00 | 0.00 | 61,110 | 228.85 |
| 08/04/2021 | 3.76 | 3.76 | 3.66 | 3.74 | -0.02 | -0.53 | 39,838 | 148.09 |
| 07/04/2021 | 3.82 | 3.90 | 3.74 | 3.76 | -0.04 | -1.05 | 102,380 | 386.91 |
| 05/04/2021 | 3.82 | 4.20 | 3.80 | 3.80 | +0.08 | +2.15 | 494,194 | 1,976.50 |
| 02/04/2021 | 3.68 | 3.82 | 3.56 | 3.72 | +0.08 | +2.20 | 88,514 | 327.62 |
| 01/04/2021 | 3.74 | 3.74 | 3.58 | 3.64 | -0.08 | -2.15 | 77,902 | 282.44 |
| 31/03/2021 | 3.78 | 3.90 | 3.66 | 3.72 | 0.00 | 0.00 | 58,502 | 216.17 |
| 30/03/2021 | 3.58 | 3.74 | 3.58 | 3.72 | +0.18 | +5.08 | 110,253 | 405.51 |
| 29/03/2021 | 3.54 | 3.56 | 3.54 | 3.54 | -0.02 | -0.56 | 74,490 | 263.70 |
| 26/03/2021 | 3.60 | 3.60 | 3.54 | 3.56 | -0.02 | -0.56 | 84,100 | 297.89 |
| 25/03/2021 | 3.58 | 3.60 | 3.54 | 3.58 | +0.04 | +1.13 | 139,524 | 494.77 |
| 24/03/2021 | 3.62 | 3.62 | 3.54 | 3.54 | -0.08 | -2.21 | 77,071 | 276.21 |
| 23/03/2021 | 3.64 | 3.68 | 3.60 | 3.62 | +0.02 | +0.56 | 388,968 | 1,413.89 |
| 22/03/2021 | 3.54 | 3.62 | 3.54 | 3.60 | +0.06 | +1.69 | 158,526 | 569.67 |
| 19/03/2021 | 3.66 | 3.66 | 3.52 | 3.54 | -0.08 | -2.21 | 72,098 | 256.64 |
| 18/03/2021 | 3.48 | 3.62 | 3.44 | 3.62 | +0.26 | +7.74 | 1,278,955 | 4,529.62 |
| 17/03/2021 | 2.80 | 3.56 | 2.80 | 3.36 | +0.52 | +18.31 | 1,219,256 | 3,895.99 |
| 16/03/2021 | 2.74 | 2.90 | 2.74 | 2.84 | +0.10 | +3.65 | 102,992 | 287.35 |
| 15/03/2021 | 2.76 | 2.76 | 2.72 | 2.74 | +0.02 | +0.74 | 35,270 | 96.25 |
| 12/03/2021 | 2.72 | 2.76 | 2.70 | 2.72 | +0.02 | +0.74 | 17,873 | 48.74 |
| 11/03/2021 | 2.72 | 2.72 | 2.68 | 2.70 | -0.02 | -0.74 | 15,117 | 40.55 |
| 10/03/2021 | 2.70 | 2.72 | 2.68 | 2.72 | +0.06 | +2.26 | 36,223 | 97.67 |
| 09/03/2021 | 2.70 | 2.70 | 2.66 | 2.66 | -0.04 | -1.48 | 69,100 | 183.92 |
| 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 |
The Information is provided for informative and educational purposes only.
