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)
30/03/2023	10.30	10.30	9.90	9.90	-0.30	-2.94	1,416,138	14,179.95
29/03/2023	10.20	10.40	10.00	10.20	+0.10	+0.99	1,982,921	20,273.40
28/03/2023	9.95	10.20	9.80	10.10	+0.30	+3.06	2,882,129	28,876.19
27/03/2023	10.00	10.20	9.40	9.80	-0.15	-1.51	4,670,526	45,575.25
24/03/2023	9.75	10.00	9.65	9.95	+0.25	+2.58	4,246,177	42,017.78
23/03/2023	9.55	9.70	9.50	9.70	+0.15	+1.57	1,879,200	18,077.68
22/03/2023	9.50	9.70	9.45	9.55	+0.05	+0.53	2,169,047	20,733.45
21/03/2023	9.40	9.75	9.35	9.50	+0.10	+1.06	7,806,490	74,741.29
20/03/2023	9.40	9.50	9.20	9.40	+0.05	+0.53	4,257,986	39,952.61
17/03/2023	9.25	9.50	9.20	9.35	+0.25	+2.75	7,016,793	65,781.21
16/03/2023	8.75	9.10	8.60	9.10	+0.15	+1.68	2,764,369	24,432.10
15/03/2023	8.80	9.00	8.75	8.95	+0.25	+2.87	3,488,467	30,917.19
14/03/2023	9.10	9.10	8.55	8.70	-0.20	-2.25	6,475,104	57,476.32
13/03/2023	8.55	9.30	8.55	8.90	+0.25	+2.89	8,849,845	79,849.21
10/03/2023	8.60	8.75	8.60	8.65	-0.05	-0.57	1,449,775	12,564.35
09/03/2023	8.70	8.70	8.50	8.70	-0.05	-0.57	1,444,301	12,448.86
08/03/2023	8.70	8.75	8.60	8.75	+0.05	+0.57	1,869,638	16,245.76
07/03/2023	8.35	8.70	8.25	8.70	+0.40	+4.82	2,377,716	20,263.82
03/03/2023	8.40	8.40	8.15	8.30	0.00	0.00	1,054,822	8,731.31
02/03/2023	8.40	8.45	8.30	8.30	-0.10	-1.19	888,800	7,417.46
01/03/2023	8.55	8.55	8.40	8.40	-0.15	-1.75	891,930	7,561.45
28/02/2023	8.50	8.60	8.35	8.55	+0.10	+1.18	2,053,037	17,366.06
27/02/2023	8.75	8.85	8.35	8.45	+0.20	+2.42	6,591,137	56,508.39
24/02/2023	8.30	8.30	8.10	8.25	-0.05	-0.60	757,910	6,198.47
23/02/2023	8.20	8.30	8.10	8.30	+0.05	+0.61	397,600	3,257.78
22/02/2023	8.15	8.30	8.15	8.25	-0.05	-0.60	389,932	3,208.19
21/02/2023	8.20	8.30	8.15	8.30	+0.10	+1.22	377,019	3,106.44
20/02/2023	8.05	8.25	8.05	8.20	+0.10	+1.23	319,406	2,609.33
17/02/2023	8.30	8.30	7.90	8.10	-0.25	-2.99	1,272,591	10,265.08
16/02/2023	8.20	8.35	8.20	8.35	+0.10	+1.21	327,400	2,715.70
15/02/2023	8.30	8.50	8.10	8.25	-0.15	-1.79	1,718,022	14,212.87
14/02/2023	8.65	8.70	8.35	8.40	-0.30	-3.45	1,907,949	16,232.01
13/02/2023	8.65	8.75	8.60	8.70	0.00	0.00	190,606	1,654.62
10/02/2023	8.80	8.80	8.70	8.70	-0.05	-0.57	472,925	4,135.23
09/02/2023	8.60	8.75	8.50	8.75	+0.10	+1.16	547,438	4,705.33
08/02/2023	8.90	8.90	8.30	8.65	-0.25	-2.81	2,365,798	20,463.44
07/02/2023	8.90	9.00	8.85	8.90	0.00	0.00	1,183,318	10,545.35
06/02/2023	8.90	9.05	8.90	8.90	-0.10	-1.11	795,901	7,126.75
03/02/2023	8.90	9.00	8.75	9.00	+0.05	+0.56	1,882,443	16,681.41
02/02/2023	8.85	9.10	8.85	8.95	+0.10	+1.13	2,068,796	18,628.20
01/02/2023	9.00	9.10	8.85	8.85	-0.10	-1.12	1,845,538	16,537.26

Companies/Securities in Focus