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)
31/03/2023	1.04	1.08	1.04	1.06	+0.02	+1.92	1,370,675	1,453.23
30/03/2023	1.07	1.07	1.04	1.04	-0.02	-1.89	871,881	914.39
29/03/2023	1.04	1.07	1.04	1.06	+0.02	+1.92	2,323,650	2,453.29
28/03/2023	1.05	1.06	1.04	1.04	0.00	0.00	558,050	584.09
27/03/2023	1.05	1.05	1.03	1.04	-0.01	-0.95	727,394	756.78
24/03/2023	1.06	1.07	1.04	1.05	-0.01	-0.94	1,984,972	2,090.64
23/03/2023	1.01	1.09	1.01	1.06	+0.04	+3.92	3,004,745	3,172.00
22/03/2023	1.03	1.03	1.01	1.02	0.00	0.00	376,694	384.05
21/03/2023	1.00	1.04	1.00	1.02	+0.02	+2.00	829,489	846.18
20/03/2023	1.00	1.02	0.99	1.00	-0.01	-0.99	1,108,621	1,109.98
17/03/2023	1.00	1.01	0.98	1.01	+0.02	+2.02	860,912	856.77
16/03/2023	0.99	0.99	0.96	0.99	-0.01	-1.00	1,923,255	1,875.64
15/03/2023	0.96	1.01	0.96	1.00	+0.06	+6.38	2,778,260	2,765.47
14/03/2023	0.98	1.00	0.94	0.94	-0.04	-4.08	5,836,555	5,610.51
13/03/2023	1.02	1.04	0.98	0.98	-0.06	-5.77	6,735,951	6,746.87
10/03/2023	1.07	1.07	1.03	1.04	-0.03	-2.80	3,316,056	3,475.93
09/03/2023	1.08	1.08	1.05	1.07	-0.05	-4.46	2,715,639	2,894.19
08/03/2023	1.11	1.12	1.10	1.12	0.00	0.00	3,270,189	3,631.20
07/03/2023	1.13	1.15	1.10	1.12	-0.01	-0.88	3,250,310	3,634.20
03/03/2023	1.12	1.13	1.11	1.13	+0.02	+1.80	680,531	761.49
02/03/2023	1.14	1.14	1.11	1.11	-0.03	-2.63	2,059,567	2,311.45
01/03/2023	1.14	1.17	1.12	1.14	+0.02	+1.79	3,693,499	4,234.39
28/02/2023	1.15	1.16	1.11	1.12	-0.03	-2.61	2,532,256	2,866.90
27/02/2023	1.14	1.15	1.11	1.15	+0.07	+6.48	4,691,773	5,326.03
24/02/2023	1.12	1.13	1.06	1.08	-0.03	-2.70	6,119,652	6,657.35
23/02/2023	1.15	1.15	1.10	1.11	-0.03	-2.63	5,172,920	5,778.12
22/02/2023	1.15	1.17	1.12	1.14	-0.02	-1.72	5,032,435	5,741.29
21/02/2023	1.20	1.21	1.14	1.16	-0.03	-2.52	6,135,746	7,154.88
20/02/2023	1.22	1.24	1.18	1.19	-0.04	-3.25	3,212,405	3,855.53
17/02/2023	1.22	1.23	1.19	1.23	+0.01	+0.82	972,894	1,176.88
16/02/2023	1.22	1.23	1.20	1.22	0.00	0.00	1,301,105	1,579.53
15/02/2023	1.25	1.26	1.21	1.22	-0.02	-1.61	2,034,950	2,494.25
14/02/2023	1.29	1.30	1.22	1.24	-0.04	-3.13	6,331,553	7,958.77
13/02/2023	1.28	1.31	1.27	1.28	+0.01	+0.79	2,864,350	3,683.21
10/02/2023	1.30	1.30	1.27	1.27	-0.04	-3.05	2,885,652	3,696.89
09/02/2023	1.30	1.33	1.28	1.31	0.00	0.00	4,705,450	6,116.61
08/02/2023	1.26	1.33	1.25	1.31	+0.05	+3.97	12,901,265	16,742.92
07/02/2023	1.28	1.28	1.25	1.26	-0.02	-1.56	2,594,928	3,283.46
06/02/2023	1.27	1.29	1.27	1.28	-0.01	-0.78	894,380	1,141.83
03/02/2023	1.28	1.29	1.27	1.29	+0.01	+0.78	853,261	1,090.06
02/02/2023	1.29	1.29	1.27	1.28	0.00	0.00	1,355,100	1,726.81
01/02/2023	1.28	1.29	1.27	1.28	0.00	0.00	1,474,158	1,886.11

Companies/Securities in Focus