The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

SMD : SAINTMED PUBLIC COMPANY LIMITED

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)
08/08/2022	10.60	10.90	10.50	10.80	+0.20	+1.89	641,845	6,887.37
05/08/2022	10.70	10.70	10.50	10.60	-0.10	-0.93	189,875	2,007.60
04/08/2022	10.50	10.70	10.40	10.70	+0.20	+1.90	197,993	2,102.11
03/08/2022	10.50	10.60	10.40	10.50	0.00	0.00	154,951	1,626.64
02/08/2022	10.40	10.60	10.30	10.50	+0.10	+0.96	309,822	3,233.09
01/08/2022	10.40	10.50	10.40	10.40	0.00	0.00	441,186	4,601.69
27/07/2022	10.40	10.40	10.20	10.40	0.00	0.00	107,255	1,104.31
26/07/2022	10.40	10.50	10.30	10.40	0.00	0.00	59,987	623.94
25/07/2022	10.20	10.40	10.20	10.40	+0.10	+0.97	641,618	6,580.70
22/07/2022	10.50	10.50	10.20	10.30	-0.20	-1.90	322,243	3,329.67
21/07/2022	10.30	10.50	10.30	10.50	+0.20	+1.94	151,132	1,567.24
20/07/2022	10.40	10.40	10.10	10.30	0.00	0.00	272,555	2,790.81
19/07/2022	10.50	10.50	10.20	10.30	-0.10	-0.96	201,078	2,064.33
18/07/2022	10.20	10.50	10.20	10.40	+0.10	+0.97	569,246	5,877.67
15/07/2022	10.40	10.50	10.20	10.30	-0.10	-0.96	494,415	5,088.70
14/07/2022	10.60	10.60	10.40	10.40	-0.20	-1.89	265,190	2,774.23
12/07/2022	10.50	10.70	10.50	10.60	0.00	0.00	125,536	1,329.72
11/07/2022	10.70	10.80	10.50	10.60	0.00	0.00	203,937	2,161.68
08/07/2022	10.90	11.00	10.60	10.60	-0.20	-1.85	183,457	1,959.88
07/07/2022	10.60	10.90	10.50	10.80	+0.20	+1.89	558,238	5,940.84
06/07/2022	10.80	11.00	10.50	10.60	-0.30	-2.75	472,469	5,052.09
05/07/2022	10.50	11.10	10.50	10.90	+0.20	+1.87	1,087,655	11,776.46
04/07/2022	11.60	11.90	10.70	10.70	-1.00	-8.55	1,873,963	20,840.79
01/07/2022	12.00	12.10	11.60	11.70	-0.20	-1.68	359,476	4,217.64

Companies/Securities in Focus