Companies/Securities in Focus
A : AREEYA PROPERTY PUBLIC COMPANY LIMITED
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) |
|---|---|---|---|---|---|---|---|---|
| 10/08/2022 | 5.00 | 5.00 | 5.00 | 5.00 | -0.05 | -0.99 | 4,500 | 22.50 |
| 09/08/2022 | 5.00 | 5.10 | 5.00 | 5.05 | -0.05 | -0.98 | 9,000 | 45.23 |
| 08/08/2022 | 5.00 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00 | 6,600 | 33.19 |
| 05/08/2022 | 5.05 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00 | 6,501 | 32.73 |
| 04/08/2022 | 5.00 | 5.10 | 5.00 | 5.10 | +0.05 | +0.99 | 6,000 | 30.14 |
| 03/08/2022 | 5.05 | 5.05 | 5.00 | 5.05 | -0.05 | -0.98 | 6,501 | 32.61 |
| 02/08/2022 | 5.00 | 5.10 | 5.00 | 5.10 | +0.10 | +2.00 | 3,200 | 16.12 |
| 01/08/2022 | 5.05 | 5.05 | 5.00 | 5.00 | 0.00 | 0.00 | 4,200 | 21.04 |
| 27/07/2022 | 5.10 | 5.10 | 5.00 | 5.00 | -0.10 | -1.96 | 7,900 | 39.68 |
| 26/07/2022 | 5.05 | 5.10 | 5.05 | 5.10 | +0.12 | +2.41 | 5,000 | 25.45 |
| 25/07/2022 | 5.10 | 5.10 | 4.98 | 4.98 | -0.12 | -2.35 | 6,800 | 34.14 |
| 22/07/2022 | 5.05 | 5.10 | 5.00 | 5.10 | +0.05 | +0.99 | 4,004 | 20.31 |
| 21/07/2022 | 5.05 | 5.05 | 5.00 | 5.05 | 0.00 | 0.00 | 4,500 | 22.62 |
| 20/07/2022 | 5.05 | 5.05 | 5.00 | 5.05 | -0.05 | -0.98 | 6,000 | 30.15 |
| 19/07/2022 | 5.10 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00 | 5,000 | 25.32 |
| 18/07/2022 | 5.10 | 5.10 | 5.00 | 5.10 | +0.05 | +0.99 | 4,010,000 | 20,050.55 |
| 15/07/2022 | 5.00 | 5.05 | 5.00 | 5.05 | +0.05 | +1.00 | 4,100 | 20.52 |
| 14/07/2022 | 5.05 | 5.05 | 5.00 | 5.00 | -0.05 | -0.99 | 6,600 | 33.03 |
| 12/07/2022 | 5.00 | 5.05 | 4.98 | 5.05 | 0.00 | 0.00 | 3,800 | 19.06 |
| 11/07/2022 | 5.05 | 5.05 | 5.00 | 5.05 | 0.00 | 0.00 | 5,500 | 27.62 |
| 08/07/2022 | 5.05 | 5.05 | 5.05 | 5.05 | -0.05 | -0.98 | 5,000 | 25.25 |
| 07/07/2022 | 5.00 | 5.10 | 5.00 | 5.10 | +0.10 | +2.00 | 6,000 | 30.20 |
| 06/07/2022 | 5.00 | 5.05 | 4.98 | 5.00 | 0.00 | 0.00 | 5,900 | 29.52 |
| 05/07/2022 | 5.05 | 5.10 | 5.00 | 5.00 | -0.05 | -0.99 | 7,500 | 37.80 |
| 04/07/2022 | 5.05 | 5.05 | 5.00 | 5.05 | 0.00 | 0.00 | 8,201 | 41.32 |
| 01/07/2022 | 5.00 | 5.05 | 5.00 | 5.05 | +0.07 | +1.41 | 10,900 | 54.92 |
The Information is provided for informative and educational purposes only.
