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)
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
30/11/2022	1.40	1.42	1.36	1.37	-0.02	-1.44	4,550,087	6,318.66
29/11/2022	1.36	1.40	1.34	1.39	+0.03	+2.21	8,990,701	12,397.87
28/11/2022	1.34	1.38	1.34	1.36	+0.03	+2.26	9,470,172	12,881.30
25/11/2022	1.32	1.37	1.31	1.33	+0.03	+2.31	8,827,612	11,811.55
24/11/2022	1.27	1.32	1.23	1.30	+0.03	+2.36	10,914,781	14,067.83
23/11/2022	1.18	1.27	1.17	1.27	+0.08	+6.72	7,462,226	9,124.29
22/11/2022	1.15	1.19	1.12	1.19	+0.04	+3.48	9,236,477	10,601.51
21/11/2022	1.29	1.30	1.15	1.15	-0.12	-9.45	11,434,308	13,822.46
18/11/2022	1.29	1.30	1.26	1.27	-0.02	-1.55	2,797,401	3,571.17
17/11/2022	1.29	1.31	1.28	1.29	0.00	0.00	2,187,655	2,826.10
16/11/2022	1.28	1.31	1.28	1.29	+0.01	+0.78	3,554,365	4,594.65
15/11/2022	1.29	1.34	1.26	1.28	-0.01	-0.78	7,540,785	9,825.57
14/11/2022	1.34	1.34	1.28	1.29	-0.05	-3.73	4,768,595	6,194.53
11/11/2022	1.28	1.34	1.28	1.34	+0.06	+4.69	10,297,670	13,514.43
10/11/2022	1.28	1.32	1.26	1.28	0.00	0.00	3,501,853	4,490.79
09/11/2022	1.32	1.34	1.28	1.28	-0.03	-2.29	4,955,889	6,425.80
08/11/2022	1.32	1.35	1.31	1.31	0.00	0.00	4,562,124	6,047.56
07/11/2022	1.33	1.33	1.31	1.31	-0.02	-1.50	2,270,900	2,993.15
04/11/2022	1.33	1.37	1.31	1.33	0.00	0.00	5,770,530	7,723.30
03/11/2022	1.32	1.35	1.31	1.33	+0.01	+0.76	2,524,859	3,360.23
02/11/2022	1.32	1.33	1.30	1.32	-0.03	-2.22	3,013,815	3,971.24
01/11/2022	1.33	1.37	1.31	1.35	+0.03	+2.27	9,857,700	13,230.73

Companies/Securities in Focus