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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 5.05 | 5.05 | 4.98 | 4.98 | -0.07 | -1.39 | 15,501 | 77.72 |
| 29/06/2022 | 5.05 | 5.10 | 5.00 | 5.05 | -0.05 | -0.98 | 4,024,200 | 20,121.79 |
| 28/06/2022 | 5.05 | 5.10 | 4.96 | 5.10 | 0.00 | 0.00 | 17,900 | 89.78 |
| 27/06/2022 | 5.05 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00 | 11,000 | 55.52 |
| 24/06/2022 | 5.05 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00 | 12,100 | 61.51 |
| 23/06/2022 | 5.10 | 5.10 | 5.05 | 5.10 | +0.05 | +0.99 | 3,000 | 15.22 |
| 22/06/2022 | 5.10 | 5.10 | 5.05 | 5.05 | -0.05 | -0.98 | 6,200 | 31.57 |
| 21/06/2022 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 | 12,000 | 61.20 |
| 20/06/2022 | 5.10 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00 | 7,000 | 35.58 |
| 17/06/2022 | 5.00 | 5.10 | 4.98 | 5.10 | +0.05 | +0.99 | 8,311 | 41.64 |
| 16/06/2022 | 5.10 | 5.10 | 5.05 | 5.05 | -0.05 | -0.98 | 8,100 | 41.21 |
| 15/06/2022 | 5.00 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00 | 11,810 | 60.09 |
| 14/06/2022 | 5.05 | 5.10 | 5.00 | 5.10 | +0.05 | +0.99 | 12,300 | 62.65 |
| 13/06/2022 | 5.10 | 5.10 | 5.00 | 5.05 | -0.05 | -0.98 | 13,700 | 69.08 |
| 10/06/2022 | 5.10 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00 | 20,500 | 104.42 |
| 09/06/2022 | 5.00 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00 | 23,700 | 120.58 |
| 08/06/2022 | 5.10 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00 | 25,300 | 128.85 |
| 07/06/2022 | 5.10 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00 | 17,000 | 86.60 |
| 06/06/2022 | 5.10 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00 | 3,010 | 15.30 |
| 02/06/2022 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 | 21,000 | 107.10 |
| 01/06/2022 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 | 20,901 | 106.60 |
| 31/05/2022 | 5.10 | 5.10 | 5.05 | 5.10 | +0.05 | +0.99 | 3,600 | 18.36 |
| 30/05/2022 | 5.10 | 5.10 | 5.05 | 5.05 | -0.05 | -0.98 | 23,500 | 119.70 |
| 27/05/2022 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 | 20,000 | 102.00 |
| 26/05/2022 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 | 14,600 | 74.46 |
| 25/05/2022 | 5.05 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00 | 19,200 | 97.74 |
| 24/05/2022 | 5.05 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00 | 18,700 | 94.47 |
| 23/05/2022 | 5.05 | 5.10 | 5.05 | 5.10 | +0.05 | +0.99 | 24,500 | 123.90 |
| 20/05/2022 | 5.05 | 5.05 | 4.98 | 5.05 | +0.07 | +1.41 | 10,800 | 54.32 |
| 19/05/2022 | 4.98 | 5.00 | 4.98 | 4.98 | -0.02 | -0.40 | 3,112 | 15.51 |
| 18/05/2022 | 5.05 | 5.05 | 4.98 | 5.00 | -0.05 | -0.99 | 6,701 | 33.71 |
| 17/05/2022 | 5.05 | 5.05 | 4.98 | 5.05 | +0.05 | +1.00 | 3,102 | 15.54 |
| 13/05/2022 | 5.05 | 5.05 | 4.98 | 5.00 | +0.02 | +0.40 | 7,120 | 35.77 |
| 12/05/2022 | 5.00 | 5.00 | 4.98 | 4.98 | -0.07 | -1.39 | 4,710 | 23.49 |
| 11/05/2022 | 5.00 | 5.05 | 5.00 | 5.05 | 0.00 | 0.00 | 17,000 | 85.75 |
| 10/05/2022 | 5.00 | 5.05 | 5.00 | 5.05 | +0.07 | +1.41 | 11,600 | 58.52 |
| 09/05/2022 | 5.00 | 5.05 | 4.98 | 4.98 | -0.12 | -2.35 | 10,201 | 50.97 |
| 06/05/2022 | 5.05 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00 | 10,600 | 53.30 |
| 05/05/2022 | 5.10 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00 | 19,900 | 100.95 |
| 03/05/2022 | 5.10 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00 | 8,600 | 43.19 |
The Information is provided for informative and educational purposes only.
