The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

SICT : SILICON CRAFT TECHNOLOGY PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

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)
30/12/2022	8.25	8.25	8.00	8.00	-0.10	-1.23	677,402	5,461.62
29/12/2022	8.05	8.20	8.05	8.10	+0.05	+0.62	996,228	8,098.86
28/12/2022	8.10	8.10	8.00	8.05	+0.05	+0.63	519,111	4,181.35
27/12/2022	7.85	8.05	7.85	8.00	+0.15	+1.91	577,105	4,616.18
26/12/2022	7.85	7.90	7.80	7.85	0.00	0.00	275,100	2,161.24
23/12/2022	7.85	7.85	7.70	7.85	+0.05	+0.64	572,605	4,442.87
22/12/2022	7.90	7.95	7.60	7.80	-0.05	-0.64	1,842,601	14,328.71
21/12/2022	7.80	7.90	7.80	7.85	+0.05	+0.64	397,604	3,122.56
20/12/2022	7.95	8.00	7.75	7.80	-0.15	-1.89	2,377,276	18,637.42
19/12/2022	8.05	8.05	7.90	7.95	-0.10	-1.24	873,826	6,975.26
16/12/2022	8.05	8.10	8.00	8.05	0.00	0.00	432,800	3,482.61
15/12/2022	8.25	8.25	8.05	8.05	-0.20	-2.42	679,600	5,505.35
14/12/2022	8.15	8.25	8.05	8.25	+0.15	+1.85	1,589,861	13,017.39
13/12/2022	8.00	8.15	8.00	8.10	+0.05	+0.62	694,407	5,619.23
09/12/2022	8.05	8.15	8.00	8.05	+0.05	+0.63	728,282	5,884.78
08/12/2022	7.90	8.05	7.85	8.00	+0.05	+0.63	893,368	7,086.52
07/12/2022	8.10	8.15	7.85	7.95	-0.15	-1.85	3,294,139	26,290.45
06/12/2022	8.20	8.25	8.10	8.10	-0.10	-1.22	1,284,866	10,499.70
02/12/2022	8.25	8.25	8.15	8.20	-0.05	-0.61	2,008,881	16,460.07
01/12/2022	8.15	8.45	8.15	8.25	+0.10	+1.23	5,849,232	48,596.56
30/11/2022	8.10	8.20	8.05	8.15	+0.05	+0.62	862,300	7,017.19
29/11/2022	8.20	8.25	8.05	8.10	-0.10	-1.22	1,209,339	9,831.43
28/11/2022	8.10	8.35	8.05	8.20	+0.10	+1.23	2,030,742	16,758.89
25/11/2022	8.30	8.30	7.95	8.10	-0.10	-1.22	1,520,291	12,295.56
24/11/2022	8.35	8.35	8.20	8.20	-0.10	-1.20	1,675,552	13,838.90
23/11/2022	8.10	8.30	8.00	8.30	+0.25	+3.11	1,764,313	14,467.04
22/11/2022	8.20	8.25	7.95	8.05	-0.10	-1.23	1,374,146	11,110.26
21/11/2022	7.90	8.30	7.80	8.15	+0.35	+4.49	2,434,033	19,758.93
18/11/2022	7.90	8.00	7.75	7.80	-0.10	-1.27	1,049,988	8,238.18
17/11/2022	8.00	8.00	7.85	7.90	-0.05	-0.63	577,311	4,564.16
16/11/2022	7.85	8.15	7.85	7.95	+0.05	+0.63	1,629,959	13,014.75
15/11/2022	7.80	7.95	7.80	7.90	+0.15	+1.94	971,500	7,616.97
14/11/2022	8.05	8.05	7.60	7.75	-0.05	-0.64	1,809,003	13,977.14
11/11/2022	7.80	8.05	7.60	7.80	-0.30	-3.70	7,809,715	60,651.41
10/11/2022	8.15	8.25	8.00	8.10	-0.05	-0.61	1,338,326	10,837.96
09/11/2022	8.45	8.45	7.75	8.15	-0.30	-3.55	4,813,950	39,210.26
08/11/2022	8.40	8.60	8.35	8.45	+0.05	+0.60	2,124,800	18,012.03
07/11/2022	8.50	8.55	8.30	8.40	-0.10	-1.18	1,803,780	15,120.44
04/11/2022	8.50	8.65	8.45	8.50	+0.05	+0.59	1,762,301	15,010.14
03/11/2022	8.65	8.75	8.40	8.45	-0.15	-1.74	4,395,615	37,574.46
02/11/2022	8.30	8.70	8.20	8.60	+0.35	+4.24	6,266,424	53,308.09
01/11/2022	8.35	8.40	8.20	8.25	-0.05	-0.60	2,240,775	18,617.59

Companies/Securities in Focus