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)
30/11/2022	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
31/10/2022	8.45	8.45	8.20	8.30	-0.10	-1.19	3,885,184	32,389.34
28/10/2022	7.85	8.45	7.80	8.40	+0.70	+9.09	14,104,316	115,594.81
27/10/2022	7.60	7.75	7.55	7.70	+0.20	+2.67	751,256	5,756.43
26/10/2022	7.65	7.75	7.50	7.50	-0.10	-1.32	1,412,602	10,716.67
25/10/2022	7.85	7.90	7.45	7.60	-0.20	-2.56	2,340,344	17,884.68
21/10/2022	7.95	7.95	7.80	7.80	-0.15	-1.89	2,245,130	17,659.07
20/10/2022	7.75	8.00	7.75	7.95	+0.20	+2.58	1,104,390	8,692.19
19/10/2022	7.75	7.80	7.65	7.75	0.00	0.00	1,252,601	9,691.19
18/10/2022	7.65	7.85	7.50	7.75	+0.10	+1.31	4,619,451	35,568.32
17/10/2022	7.40	7.65	7.40	7.65	+0.30	+4.08	1,961,720	14,874.84
12/10/2022	7.35	7.50	7.30	7.35	0.00	0.00	848,917	6,272.75
11/10/2022	7.45	7.55	7.30	7.35	-0.10	-1.34	1,160,798	8,582.94
10/10/2022	7.55	7.55	7.35	7.45	-0.05	-0.67	1,327,956	9,878.62
07/10/2022	7.55	7.75	7.40	7.50	-0.05	-0.66	2,943,707	22,094.75
06/10/2022	7.35	7.75	7.35	7.55	+0.30	+4.14	3,961,478	29,980.95
05/10/2022	7.35	7.45	7.20	7.25	+0.05	+0.69	2,241,389	16,390.75
04/10/2022	7.20	7.30	6.80	7.20	+0.15	+2.13	4,422,552	31,311.24
03/10/2022	7.20	7.45	7.05	7.05	-0.15	-2.08	4,594,707	33,102.03

Companies/Securities in Focus