The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

SE : SIAMEAST SOLUTIONS 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)
30/11/2022	1.40	1.42	1.36	1.37	-0.02	-1.44	4,550,087	6,318.66
29/11/2022	1.36	1.40	1.34	1.39	+0.03	+2.21	8,990,701	12,397.87
28/11/2022	1.34	1.38	1.34	1.36	+0.03	+2.26	9,470,172	12,881.30
25/11/2022	1.32	1.37	1.31	1.33	+0.03	+2.31	8,827,612	11,811.55
24/11/2022	1.27	1.32	1.23	1.30	+0.03	+2.36	10,914,781	14,067.83
23/11/2022	1.18	1.27	1.17	1.27	+0.08	+6.72	7,462,226	9,124.29
22/11/2022	1.15	1.19	1.12	1.19	+0.04	+3.48	9,236,477	10,601.51
21/11/2022	1.29	1.30	1.15	1.15	-0.12	-9.45	11,434,308	13,822.46
18/11/2022	1.29	1.30	1.26	1.27	-0.02	-1.55	2,797,401	3,571.17
17/11/2022	1.29	1.31	1.28	1.29	0.00	0.00	2,187,655	2,826.10
16/11/2022	1.28	1.31	1.28	1.29	+0.01	+0.78	3,554,365	4,594.65
15/11/2022	1.29	1.34	1.26	1.28	-0.01	-0.78	7,540,785	9,825.57
14/11/2022	1.34	1.34	1.28	1.29	-0.05	-3.73	4,768,595	6,194.53
11/11/2022	1.28	1.34	1.28	1.34	+0.06	+4.69	10,297,670	13,514.43
10/11/2022	1.28	1.32	1.26	1.28	0.00	0.00	3,501,853	4,490.79
09/11/2022	1.32	1.34	1.28	1.28	-0.03	-2.29	4,955,889	6,425.80
08/11/2022	1.32	1.35	1.31	1.31	0.00	0.00	4,562,124	6,047.56
07/11/2022	1.33	1.33	1.31	1.31	-0.02	-1.50	2,270,900	2,993.15
04/11/2022	1.33	1.37	1.31	1.33	0.00	0.00	5,770,530	7,723.30
03/11/2022	1.32	1.35	1.31	1.33	+0.01	+0.76	2,524,859	3,360.23
02/11/2022	1.32	1.33	1.30	1.32	-0.03	-2.22	3,013,815	3,971.24
01/11/2022	1.33	1.37	1.31	1.35	+0.03	+2.27	9,857,700	13,230.73
31/10/2022	1.36	1.36	1.29	1.32	-0.03	-2.22	12,011,319	15,802.96
28/10/2022	1.38	1.40	1.35	1.35	-0.03	-2.17	8,623,614	11,796.22
27/10/2022	1.40	1.40	1.35	1.38	-0.01	-0.72	9,241,320	12,700.71
26/10/2022	1.37	1.41	1.36	1.39	+0.03	+2.21	14,593,761	20,215.27
25/10/2022	1.34	1.39	1.33	1.36	+0.01	+0.74	9,142,401	12,448.19
21/10/2022	1.41	1.43	1.33	1.35	-0.05	-3.57	21,179,141	29,345.30
20/10/2022	1.33	1.42	1.33	1.40	+0.07	+5.26	34,388,804	47,626.41
19/10/2022	1.33	1.36	1.31	1.33	0.00	0.00	10,627,888	14,144.10
18/10/2022	1.35	1.38	1.33	1.33	0.00	0.00	17,715,063	23,946.79
17/10/2022	1.38	1.50	1.31	1.33	-0.02	-1.48	116,383,232	165,853.40
12/10/2022	1.27	1.36	1.26	1.35	+0.09	+7.14	26,893,377	35,771.14
11/10/2022	1.26	1.30	1.25	1.26	-0.01	-0.79	5,328,437	6,745.45
10/10/2022	1.33	1.33	1.25	1.27	-0.05	-3.79	8,407,932	10,734.98
07/10/2022	1.34	1.36	1.30	1.32	0.00	0.00	7,132,900	9,479.88
06/10/2022	1.34	1.37	1.30	1.32	-0.01	-0.75	12,121,744	16,205.70
05/10/2022	1.35	1.38	1.32	1.33	-0.03	-2.21	21,149,722	28,539.40
04/10/2022	1.26	1.36	1.24	1.36	+0.14	+11.48	27,004,946	35,528.09
03/10/2022	1.29	1.31	1.21	1.22	-0.06	-4.69	13,572,210	17,171.16

Companies/Securities in Focus