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)
30/06/2022	7.35	7.35	7.00	7.10	-0.20	-2.74	5,038,368	35,913.67
29/06/2022	7.35	7.35	7.15	7.30	-0.05	-0.68	3,030,271	22,064.06
28/06/2022	7.30	7.55	7.30	7.35	+0.05	+0.68	7,427,848	55,194.25
27/06/2022	7.30	7.40	7.20	7.30	+0.10	+1.39	1,597,004	11,688.71
24/06/2022	7.20	7.25	7.10	7.20	+0.05	+0.70	4,292,004	30,831.73
23/06/2022	7.30	7.55	7.10	7.15	-0.15	-2.05	7,839,642	57,498.82
22/06/2022	7.30	7.30	7.15	7.30	+0.05	+0.69	2,556,800	18,504.60
21/06/2022	7.10	7.40	7.10	7.25	+0.20	+2.84	2,943,354	21,405.19
20/06/2022	7.05	7.10	6.85	7.05	0.00	0.00	1,516,404	10,603.64
17/06/2022	6.85	7.15	6.75	7.05	0.00	0.00	3,361,102	23,419.98
16/06/2022	7.25	7.40	6.80	7.05	-0.20	-2.76	7,501,580	52,592.19
15/06/2022	7.40	7.55	7.20	7.25	-0.10	-1.36	5,147,123	37,853.18
14/06/2022	7.10	7.50	7.05	7.35	+0.20	+2.80	7,388,267	54,009.88
13/06/2022	7.10	7.30	7.05	7.15	-0.15	-2.05	3,719,563	26,564.89
10/06/2022	7.25	7.50	7.15	7.30	-0.05	-0.68	4,004,553	29,425.12
09/06/2022	7.45	7.60	7.30	7.35	-0.20	-2.65	6,739,292	49,955.15
08/06/2022	7.05	7.55	7.05	7.55	+0.50	+7.09	8,735,976	64,014.13
07/06/2022	7.10	7.15	6.95	7.05	-0.05	-0.70	2,835,142	19,973.16
06/06/2022	7.05	7.25	7.00	7.10	+0.05	+0.71	3,892,921	27,625.82
02/06/2022	7.20	7.20	6.75	7.05	-0.05	-0.70	7,057,207	48,994.66
01/06/2022	7.10	7.20	7.05	7.10	+0.05	+0.71	2,924,064	20,803.77
31/05/2022	7.15	7.35	6.95	7.05	0.00	0.00	14,674,392	104,833.99
30/05/2022	6.60	7.10	6.60	7.05	+0.55	+8.46	17,229,556	119,150.83
27/05/2022	6.60	6.70	6.40	6.50	0.00	0.00	6,151,322	40,273.80
26/05/2022	6.60	6.65	6.40	6.50	-0.10	-1.52	6,915,136	44,977.59
25/05/2022	6.35	6.60	6.20	6.60	+0.30	+4.76	12,799,791	83,017.85
24/05/2022	6.25	6.40	6.20	6.30	+0.10	+1.61	1,416,226	8,912.59
23/05/2022	6.25	6.55	6.20	6.20	0.00	0.00	6,081,405	38,783.71
20/05/2022	6.35	6.35	6.15	6.20	0.00	0.00	2,669,077	16,754.13
19/05/2022	5.95	6.30	5.95	6.20	-0.10	-1.59	5,271,217	32,601.44
18/05/2022	6.30	6.45	6.20	6.30	+0.05	+0.80	3,976,024	25,069.46
17/05/2022	5.85	6.30	5.80	6.25	+0.40	+6.84	7,021,867	43,221.44
13/05/2022	5.55	6.15	5.55	5.85	+0.60	+11.43	11,049,764	65,613.96
12/05/2022	5.40	5.40	5.25	5.25	-0.20	-3.67	2,236,031	11,906.86
11/05/2022	5.60	5.60	5.45	5.45	-0.20	-3.54	1,697,003	9,328.96
10/05/2022	5.50	5.65	5.45	5.65	+0.10	+1.80	1,333,301	7,367.29
09/05/2022	5.75	5.75	5.50	5.55	-0.10	-1.77	1,384,253	7,714.87
06/05/2022	5.60	5.75	5.50	5.65	-0.05	-0.88	1,494,136	8,352.30
05/05/2022	5.95	5.95	5.70	5.70	-0.05	-0.87	1,183,530	6,826.57
03/05/2022	5.85	6.00	5.70	5.75	-0.05	-0.86	2,821,216	16,511.16

Companies/Securities in Focus