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) |
|---|---|---|---|---|---|---|---|---|
| 30/07/2021 | 4.28 | 4.28 | 4.20 | 4.24 | +0.04 | +0.95 | 20,428 | 85.91 |
| 29/07/2021 | 4.24 | 4.24 | 4.20 | 4.20 | -0.06 | -1.41 | 51,884 | 218.19 |
| 27/07/2021 | 4.32 | 4.32 | 4.24 | 4.26 | 0.00 | 0.00 | 6,148 | 26.21 |
| 23/07/2021 | 4.32 | 4.32 | 4.24 | 4.26 | -0.04 | -0.93 | 2,002 | 8.56 |
| 22/07/2021 | 4.26 | 4.32 | 4.24 | 4.30 | +0.04 | +0.94 | 3,301 | 14.10 |
| 21/07/2021 | 4.38 | 4.38 | 4.26 | 4.26 | +0.02 | +0.47 | 28,650 | 123.71 |
| 20/07/2021 | 4.24 | 4.44 | 4.20 | 4.24 | +0.02 | +0.47 | 70,136 | 305.02 |
| 19/07/2021 | 4.20 | 4.24 | 4.20 | 4.22 | +0.02 | +0.48 | 43,709 | 183.67 |
| 16/07/2021 | 4.26 | 4.26 | 4.20 | 4.20 | -0.02 | -0.47 | 24,346 | 102.70 |
| 15/07/2021 | 4.26 | 4.30 | 4.22 | 4.22 | -0.02 | -0.47 | 43,037 | 182.27 |
| 14/07/2021 | 4.14 | 4.24 | 4.14 | 4.24 | +0.12 | +2.91 | 71,669 | 300.67 |
| 13/07/2021 | 4.20 | 4.30 | 4.12 | 4.12 | -0.16 | -3.74 | 98,933 | 414.43 |
| 12/07/2021 | 4.34 | 4.44 | 4.28 | 4.28 | 0.00 | 0.00 | 61,400 | 266.69 |
| 09/07/2021 | 4.20 | 4.28 | 4.20 | 4.28 | +0.08 | +1.90 | 104,622 | 443.06 |
| 08/07/2021 | 4.20 | 4.20 | 4.18 | 4.20 | 0.00 | 0.00 | 233,210 | 979.34 |
| 07/07/2021 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 | 127,510 | 535.54 |
| 06/07/2021 | 4.24 | 4.24 | 4.20 | 4.20 | 0.00 | 0.00 | 12,650 | 53.26 |
| 05/07/2021 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 | 116,500 | 489.30 |
| 02/07/2021 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 | 35,626 | 149.63 |
| 01/07/2021 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 | 36,475 | 153.15 |
| 30/06/2021 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00 | 0.00 | 4,700 | 19.74 |
| 29/06/2021 | 4.20 | 4.30 | 4.20 | 4.20 | 0.00 | 0.00 | 6,660 | 28.06 |
| 28/06/2021 | 4.26 | 4.26 | 4.20 | 4.20 | -0.06 | -1.41 | 379,650 | 1,594.73 |
| 25/06/2021 | 4.32 | 4.32 | 4.22 | 4.26 | -0.04 | -0.93 | 13,100 | 56.05 |
| 24/06/2021 | 4.30 | 4.32 | 4.30 | 4.30 | 0.00 | 0.00 | 247,139 | 1,062.62 |
| 23/06/2021 | 4.38 | 4.38 | 4.30 | 4.30 | 0.00 | 0.00 | 110,145 | 473.70 |
| 22/06/2021 | 4.32 | 4.38 | 4.30 | 4.30 | 0.00 | 0.00 | 293,682 | 1,266.67 |
| 21/06/2021 | 4.30 | 4.36 | 4.30 | 4.30 | 0.00 | 0.00 | 43,573 | 187.70 |
| 18/06/2021 | 4.30 | 4.34 | 4.28 | 4.30 | 0.00 | 0.00 | 229,280 | 984.17 |
| 17/06/2021 | 4.30 | 4.32 | 4.30 | 4.30 | 0.00 | 0.00 | 117,318 | 504.47 |
| 16/06/2021 | 4.30 | 4.38 | 4.30 | 4.30 | -0.02 | -0.46 | 27,319 | 117.48 |
| 15/06/2021 | 4.34 | 4.38 | 4.32 | 4.32 | -0.04 | -0.92 | 11,066 | 47.83 |
| 14/06/2021 | 4.46 | 4.46 | 4.36 | 4.36 | -0.02 | -0.46 | 6,200 | 27.04 |
| 11/06/2021 | 4.38 | 4.48 | 4.36 | 4.38 | -0.02 | -0.45 | 20,362 | 89.99 |
| 10/06/2021 | 4.48 | 4.50 | 4.40 | 4.40 | 0.00 | 0.00 | 70,276 | 313.27 |
| 09/06/2021 | 4.32 | 4.50 | 4.30 | 4.40 | +0.10 | +2.33 | 288,498 | 1,263.64 |
| 08/06/2021 | 4.34 | 4.34 | 4.28 | 4.30 | +0.02 | +0.47 | 112,760 | 485.18 |
| 07/06/2021 | 4.22 | 4.28 | 4.20 | 4.28 | +0.06 | +1.42 | 25,411 | 107.27 |
| 04/06/2021 | 4.30 | 4.30 | 4.20 | 4.22 | +0.02 | +0.48 | 25,280 | 107.25 |
| 02/06/2021 | 4.16 | 4.36 | 4.14 | 4.20 | +0.06 | +1.45 | 526,443 | 2,235.10 |
| 01/06/2021 | 4.06 | 4.14 | 4.02 | 4.14 | +0.10 | +2.48 | 207,321 | 853.25 |
The Information is provided for informative and educational purposes only.
