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) |
|---|---|---|---|---|---|---|---|---|
| 25/10/2021 | 5.50 | 5.50 | 5.10 | 5.10 | +0.05 | +0.99 | 2,802 | 14.75 |
| 21/10/2021 | 5.10 | 5.15 | 5.00 | 5.05 | -0.05 | -0.98 | 5,402 | 27.25 |
| 20/10/2021 | 5.00 | 5.10 | 5.00 | 5.10 | +0.10 | +2.00 | 491,269 | 2,463.12 |
| 19/10/2021 | 5.00 | 5.00 | 4.98 | 5.00 | 0.00 | 0.00 | 206,392 | 1,031.88 |
| 18/10/2021 | 4.96 | 5.00 | 4.94 | 5.00 | +0.04 | +0.81 | 51,942 | 259.51 |
| 15/10/2021 | 4.90 | 4.98 | 4.88 | 4.96 | +0.06 | +1.22 | 10,300 | 50.50 |
| 14/10/2021 | 5.00 | 5.00 | 4.90 | 4.90 | -0.02 | -0.41 | 7,505 | 37.19 |
| 12/10/2021 | 5.00 | 5.00 | 4.90 | 4.92 | +0.04 | +0.82 | 21,141 | 104.54 |
| 11/10/2021 | 5.00 | 5.10 | 4.88 | 4.88 | 0.00 | 0.00 | 84,374 | 421.26 |
| 08/10/2021 | 4.64 | 4.90 | 4.64 | 4.88 | +0.24 | +5.17 | 609,500 | 2,905.17 |
| 07/10/2021 | 4.68 | 4.68 | 4.64 | 4.64 | 0.00 | 0.00 | 49,643 | 230.74 |
| 06/10/2021 | 4.60 | 4.64 | 4.60 | 4.64 | +0.04 | +0.87 | 268,770 | 1,245.58 |
| 05/10/2021 | 4.60 | 4.62 | 4.58 | 4.60 | 0.00 | 0.00 | 151,010 | 694.44 |
| 04/10/2021 | 4.60 | 4.60 | 4.56 | 4.60 | +0.04 | +0.88 | 26,372 | 120.28 |
| 01/10/2021 | 4.48 | 4.56 | 4.48 | 4.56 | 0.00 | 0.00 | 56,210 | 255.73 |
| 30/09/2021 | 4.52 | 4.58 | 4.52 | 4.56 | +0.04 | +0.88 | 616,305 | 2,795.98 |
| 29/09/2021 | 4.54 | 4.62 | 4.52 | 4.52 | -0.02 | -0.44 | 302 | 1.38 |
| 28/09/2021 | 4.62 | 4.62 | 4.52 | 4.54 | -0.02 | -0.44 | 2,506 | 11.43 |
| 27/09/2021 | 4.60 | 4.60 | 4.56 | 4.56 | -0.04 | -0.87 | 6,003 | 27.39 |
| 23/09/2021 | 4.60 | 4.60 | 4.58 | 4.60 | 0.00 | 0.00 | 189,987 | 873.80 |
| 22/09/2021 | 4.60 | 4.60 | 4.58 | 4.60 | 0.00 | 0.00 | 141,106 | 648.08 |
| 21/09/2021 | 4.56 | 4.66 | 4.56 | 4.60 | +0.04 | +0.88 | 251,200 | 1,154.34 |
| 20/09/2021 | 4.64 | 4.64 | 4.56 | 4.56 | -0.02 | -0.44 | 131,510 | 604.39 |
| 17/09/2021 | 4.54 | 4.60 | 4.54 | 4.58 | +0.04 | +0.88 | 187,876 | 858.88 |
| 16/09/2021 | 4.54 | 4.60 | 4.52 | 4.54 | +0.08 | +1.79 | 229,226 | 1,047.36 |
| 15/09/2021 | 4.60 | 4.62 | 4.46 | 4.46 | -0.02 | -0.45 | 7,402 | 33.48 |
| 14/09/2021 | 4.48 | 4.50 | 4.48 | 4.48 | 0.00 | 0.00 | 9,357 | 41.87 |
| 13/09/2021 | 4.54 | 4.54 | 4.48 | 4.48 | 0.00 | 0.00 | 7,861 | 35.33 |
| 10/09/2021 | 4.48 | 4.48 | 4.46 | 4.48 | 0.00 | 0.00 | 12,700 | 56.69 |
| 09/09/2021 | 4.46 | 4.48 | 4.46 | 4.48 | +0.02 | +0.45 | 3,010 | 13.46 |
| 08/09/2021 | 4.46 | 4.50 | 4.46 | 4.46 | 0.00 | 0.00 | 37,301 | 166.43 |
| 07/09/2021 | 4.60 | 4.60 | 4.44 | 4.46 | -0.14 | -3.04 | 233,347 | 1,039.83 |
| 06/09/2021 | 4.74 | 4.76 | 4.60 | 4.60 | -0.06 | -1.29 | 91,616 | 429.14 |
| 03/09/2021 | 4.96 | 4.96 | 4.54 | 4.66 | +0.18 | +4.02 | 75,342 | 354.93 |
| 02/09/2021 | 4.36 | 4.48 | 4.34 | 4.48 | +0.12 | +2.75 | 134,365 | 596.52 |
| 01/09/2021 | 4.48 | 4.48 | 4.36 | 4.36 | +0.02 | +0.46 | 64,677 | 287.09 |
The Information is provided for informative and educational purposes only.
