| SMD : SAINTMED PUBLIC COMPANY LIMITED
|
|
| |
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Change |
%Change |
Total Volume
(Shares) |
Total Value
('000 Baht) |
| 31/01/2023 |
8.95 |
9.00 |
8.85 |
8.85 |
-0.10 |
-1.12 |
314,632 |
2,802.23 |
| 30/01/2023 |
9.00 |
9.05 |
8.90 |
8.95 |
-0.05 |
-0.56 |
416,079 |
3,727.99 |
| 27/01/2023 |
9.00 |
9.05 |
8.95 |
9.00 |
+0.05 |
+0.56 |
678,981 |
6,113.67 |
| 26/01/2023 |
9.00 |
9.05 |
8.95 |
8.95 |
-0.05 |
-0.56 |
440,820 |
3,967.04 |
| 25/01/2023 |
9.15 |
9.20 |
9.00 |
9.00 |
-0.20 |
-2.17 |
1,253,457 |
11,371.84 |
| 24/01/2023 |
9.15 |
9.30 |
9.15 |
9.20 |
+0.05 |
+0.55 |
1,205,736 |
11,093.10 |
| 23/01/2023 |
9.20 |
9.20 |
9.10 |
9.15 |
-0.05 |
-0.54 |
764,381 |
6,999.21 |
| 20/01/2023 |
9.00 |
9.35 |
9.00 |
9.20 |
+0.20 |
+2.22 |
2,577,960 |
23,675.24 |
| 19/01/2023 |
9.00 |
9.00 |
8.90 |
9.00 |
0.00 |
0.00 |
263,527 |
2,358.48 |
| 18/01/2023 |
9.05 |
9.10 |
9.00 |
9.00 |
-0.05 |
-0.55 |
697,702 |
6,311.15 |
| 17/01/2023 |
9.10 |
9.10 |
9.00 |
9.05 |
0.00 |
0.00 |
463,753 |
4,197.90 |
| 16/01/2023 |
9.05 |
9.20 |
9.00 |
9.05 |
0.00 |
0.00 |
1,414,470 |
12,853.47 |
| 13/01/2023 |
8.90 |
9.10 |
8.90 |
9.05 |
+0.15 |
+1.69 |
1,244,809 |
11,208.25 |
| 12/01/2023 |
8.90 |
8.95 |
8.80 |
8.90 |
-0.05 |
-0.56 |
770,218 |
6,834.29 |
| 11/01/2023 |
9.10 |
9.10 |
8.95 |
8.95 |
-0.15 |
-1.65 |
589,274 |
5,299.85 |
| 10/01/2023 |
9.05 |
9.10 |
9.00 |
9.10 |
+0.05 |
+0.55 |
979,413 |
8,866.19 |
| 09/01/2023 |
8.90 |
9.15 |
8.90 |
9.05 |
+0.20 |
+2.26 |
1,896,271 |
17,169.34 |
| 06/01/2023 |
8.60 |
8.85 |
8.60 |
8.85 |
+0.30 |
+3.51 |
1,382,554 |
12,089.22 |
| 05/01/2023 |
8.70 |
8.70 |
8.55 |
8.55 |
-0.10 |
-1.16 |
441,790 |
3,803.10 |
| 04/01/2023 |
8.75 |
8.75 |
8.60 |
8.65 |
-0.10 |
-1.14 |
323,748 |
2,802.13 |
| 03/01/2023 |
8.60 |
8.85 |
8.60 |
8.75 |
+0.20 |
+2.34 |
968,346 |
8,480.32 |
| 30/12/2022 |
8.65 |
8.65 |
8.50 |
8.55 |
-0.05 |
-0.58 |
546,183 |
4,675.37 |
| 29/12/2022 |
8.70 |
8.75 |
8.55 |
8.60 |
-0.05 |
-0.58 |
420,741 |
3,635.73 |
| 28/12/2022 |
8.85 |
8.85 |
8.55 |
8.65 |
+0.25 |
+2.98 |
987,303 |
8,557.83 |
| 27/12/2022 |
8.50 |
8.55 |
8.40 |
8.40 |
-0.05 |
-0.59 |
373,679 |
3,158.40 |
| 26/12/2022 |
8.45 |
8.45 |
8.40 |
8.45 |
0.00 |
0.00 |
177,357 |
1,496.50 |
| 23/12/2022 |
8.50 |
8.50 |
8.40 |
8.45 |
-0.05 |
-0.59 |
193,655 |
1,634.68 |
| 22/12/2022 |
8.45 |
8.55 |
8.45 |
8.50 |
0.00 |
0.00 |
193,951 |
1,642.26 |
| 21/12/2022 |
8.50 |
8.60 |
8.50 |
8.50 |
0.00 |
0.00 |
263,055 |
2,244.35 |
| 20/12/2022 |
8.60 |
8.60 |
8.50 |
8.50 |
-0.10 |
-1.16 |
473,438 |
4,037.14 |
| 19/12/2022 |
8.70 |
8.70 |
8.55 |
8.60 |
-0.05 |
-0.58 |
267,310 |
2,300.71 |
| 16/12/2022 |
8.60 |
8.75 |
8.60 |
8.65 |
0.00 |
0.00 |
407,297 |
3,535.35 |
| 15/12/2022 |
8.75 |
8.75 |
8.60 |
8.65 |
-0.10 |
-1.14 |
524,460 |
4,557.48 |
| 14/12/2022 |
8.60 |
8.95 |
8.60 |
8.75 |
+0.25 |
+2.94 |
719,365 |
6,331.75 |
| 13/12/2022 |
8.55 |
8.60 |
8.50 |
8.50 |
-0.15 |
-1.73 |
546,945 |
4,664.93 |
| 09/12/2022 |
8.75 |
8.80 |
8.60 |
8.65 |
-0.10 |
-1.14 |
340,739 |
2,959.10 |
| 08/12/2022 |
8.90 |
8.90 |
8.75 |
8.75 |
-0.15 |
-1.69 |
411,029 |
3,617.86 |
| 07/12/2022 |
8.90 |
8.95 |
8.80 |
8.90 |
0.00 |
0.00 |
925,448 |
8,218.22 |
| 06/12/2022 |
8.75 |
8.95 |
8.75 |
8.90 |
+0.25 |
+2.89 |
1,749,312 |
15,476.16 |
| 02/12/2022 |
8.60 |
8.65 |
8.55 |
8.65 |
+0.05 |
+0.58 |
475,613 |
4,084.05 |
| 01/12/2022 |
8.55 |
8.70 |
8.55 |
8.60 |
+0.05 |
+0.58 |
528,570 |
4,561.60 |
|
|
