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)
31/01/2023	1.30	1.30	1.27	1.28	-0.01	-0.78	1,023,957	1,310.39
30/01/2023	1.29	1.30	1.28	1.29	0.00	0.00	1,619,265	2,087.94
27/01/2023	1.28	1.30	1.28	1.29	+0.01	+0.78	707,531	912.59
26/01/2023	1.30	1.30	1.27	1.28	-0.02	-1.54	2,232,539	2,862.77
25/01/2023	1.30	1.31	1.29	1.30	0.00	0.00	480,927	623.07
24/01/2023	1.32	1.32	1.29	1.30	-0.02	-1.52	1,787,200	2,332.53
23/01/2023	1.30	1.32	1.29	1.32	+0.03	+2.33	1,685,964	2,207.08
20/01/2023	1.32	1.34	1.27	1.29	-0.03	-2.27	5,011,094	6,508.51
19/01/2023	1.37	1.37	1.31	1.32	-0.05	-3.65	5,230,716	6,994.30
18/01/2023	1.30	1.38	1.30	1.37	+0.07	+5.38	10,016,472	13,513.74
17/01/2023	1.30	1.31	1.29	1.30	+0.01	+0.78	861,812	1,119.54
16/01/2023	1.29	1.30	1.29	1.29	+0.01	+0.78	237,103	306.93
13/01/2023	1.30	1.30	1.27	1.28	-0.01	-0.78	1,026,115	1,314.73
12/01/2023	1.29	1.31	1.29	1.29	0.00	0.00	449,162	582.27
11/01/2023	1.30	1.30	1.28	1.29	-0.01	-0.77	1,092,501	1,409.34
10/01/2023	1.31	1.32	1.29	1.30	+0.01	+0.78	1,575,230	2,055.21
09/01/2023	1.31	1.32	1.28	1.29	-0.02	-1.53	1,713,515	2,223.70
06/01/2023	1.28	1.31	1.28	1.31	+0.03	+2.34	1,349,411	1,749.26
05/01/2023	1.29	1.30	1.28	1.28	-0.02	-1.54	764,350	983.99
04/01/2023	1.32	1.33	1.28	1.30	-0.01	-0.76	1,672,777	2,181.29
03/01/2023	1.29	1.35	1.29	1.31	+0.03	+2.34	2,659,194	3,506.73
30/12/2022	1.29	1.31	1.28	1.28	-0.01	-0.78	1,142,525	1,474.34
29/12/2022	1.29	1.30	1.28	1.29	0.00	0.00	1,166,504	1,509.04
28/12/2022	1.29	1.32	1.29	1.29	0.00	0.00	3,682,693	4,817.91
27/12/2022	1.28	1.29	1.27	1.29	+0.01	+0.78	902,026	1,152.25
26/12/2022	1.25	1.28	1.25	1.28	+0.03	+2.40	1,072,832	1,355.42
23/12/2022	1.28	1.29	1.25	1.25	-0.03	-2.34	2,161,467	2,725.18
22/12/2022	1.29	1.32	1.27	1.28	-0.01	-0.78	2,042,211	2,629.56
21/12/2022	1.31	1.33	1.29	1.29	-0.02	-1.53	2,283,779	2,983.84
20/12/2022	1.38	1.39	1.28	1.31	-0.06	-4.38	7,133,108	9,406.30
19/12/2022	1.38	1.41	1.36	1.37	-0.01	-0.72	3,808,218	5,252.88
16/12/2022	1.42	1.43	1.36	1.38	-0.06	-4.17	5,444,545	7,572.95
15/12/2022	1.47	1.49	1.44	1.44	-0.01	-0.69	9,474,247	13,854.06
14/12/2022	1.44	1.47	1.42	1.45	+0.01	+0.69	16,573,010	23,993.24
13/12/2022	1.38	1.45	1.37	1.44	+0.06	+4.35	17,083,045	24,295.61
09/12/2022	1.38	1.40	1.33	1.38	+0.02	+1.47	4,272,586	5,887.62
08/12/2022	1.32	1.38	1.31	1.36	+0.04	+3.03	3,311,483	4,507.44
07/12/2022	1.39	1.39	1.30	1.32	-0.07	-5.04	8,052,206	10,748.69
06/12/2022	1.37	1.41	1.36	1.39	+0.02	+1.46	3,752,960	5,210.61
02/12/2022	1.37	1.41	1.36	1.37	+0.01	+0.74	5,866,941	8,151.30
01/12/2022	1.40	1.41	1.36	1.36	-0.01	-0.73	1,983,407	2,719.82

Companies/Securities in Focus