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) |
---|---|---|---|---|---|---|---|---|
15/01/2021 | 2.40 | 2.42 | 2.38 | 2.38 | 0.00 | 0.00 | 12,894 | 30.90 |
14/01/2021 | 2.42 | 2.42 | 2.34 | 2.38 | 0.00 | 0.00 | 14,902 | 35.28 |
13/01/2021 | 2.38 | 2.42 | 2.38 | 2.38 | 0.00 | 0.00 | 13,511 | 32.28 |
12/01/2021 | 2.34 | 2.40 | 2.34 | 2.38 | +0.06 | +2.59 | 24,700 | 58.49 |
11/01/2021 | 2.36 | 2.36 | 2.32 | 2.32 | -0.04 | -1.69 | 9,700 | 22.70 |
08/01/2021 | 2.36 | 2.38 | 2.36 | 2.36 | +0.02 | +0.85 | 32,941 | 77.74 |
07/01/2021 | 2.34 | 2.36 | 2.34 | 2.34 | +0.02 | +0.86 | 51,215 | 119.85 |
06/01/2021 | 2.30 | 2.34 | 2.30 | 2.32 | +0.02 | +0.87 | 50,400 | 116.02 |
05/01/2021 | 2.34 | 2.34 | 2.28 | 2.30 | -0.02 | -0.86 | 12,000 | 27.35 |
04/01/2021 | 2.30 | 2.36 | 2.24 | 2.32 | 0.00 | 0.00 | 51,450 | 117.00 |
30/12/2020 | 2.38 | 2.38 | 2.32 | 2.32 | -0.04 | -1.69 | 41,709 | 98.00 |
29/12/2020 | 2.34 | 2.36 | 2.32 | 2.36 | +0.06 | +2.61 | 74,953 | 174.53 |
28/12/2020 | 2.36 | 2.36 | 2.30 | 2.30 | -0.04 | -1.71 | 17,400 | 40.30 |
25/12/2020 | 2.40 | 2.40 | 2.32 | 2.34 | 0.00 | 0.00 | 23,741 | 55.56 |
24/12/2020 | 2.40 | 2.40 | 2.34 | 2.34 | -0.04 | -1.68 | 56,920 | 135.07 |
23/12/2020 | 2.36 | 2.44 | 2.28 | 2.38 | +0.12 | +5.31 | 586,199 | 1,387.73 |
22/12/2020 | 2.34 | 2.34 | 2.24 | 2.26 | 0.00 | 0.00 | 28,171 | 63.86 |
21/12/2020 | 2.18 | 2.40 | 2.18 | 2.26 | +0.02 | +0.89 | 170,377 | 389.82 |
18/12/2020 | 2.20 | 2.26 | 2.20 | 2.24 | +0.04 | +1.82 | 209,477 | 465.35 |
17/12/2020 | 2.20 | 2.20 | 2.18 | 2.20 | +0.02 | +0.92 | 66,813 | 146.61 |
16/12/2020 | 2.18 | 2.20 | 2.14 | 2.18 | 0.00 | 0.00 | 70,141 | 152.80 |
15/12/2020 | 2.16 | 2.20 | 2.16 | 2.18 | 0.00 | 0.00 | 94,705 | 206.45 |
14/12/2020 | 2.20 | 2.22 | 2.18 | 2.18 | -0.02 | -0.91 | 404,100 | 889.04 |
09/12/2020 | 2.22 | 2.22 | 2.18 | 2.20 | -0.02 | -0.90 | 71,709 | 158.16 |
08/12/2020 | 2.22 | 2.22 | 2.20 | 2.22 | 0.00 | 0.00 | 68,491 | 151.66 |
04/12/2020 | 2.22 | 2.24 | 2.20 | 2.22 | 0.00 | 0.00 | 69,199 | 153.56 |
03/12/2020 | 2.22 | 2.24 | 2.22 | 2.22 | 0.00 | 0.00 | 53,928 | 119.74 |
02/12/2020 | 2.24 | 2.24 | 2.22 | 2.22 | 0.00 | 0.00 | 24,500 | 54.50 |
01/12/2020 | 2.24 | 2.26 | 2.20 | 2.22 | +0.02 | +0.91 | 138,600 | 307.41 |
The Information is provided for informative and educational purposes only.