Companies/Securities in Focus
A5 : ASSET FIVE GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 18/05/2022 | 2.86 | 2.90 | 2.76 | 2.76 | 0.00 | 0.00 | 143,198,099 | 403,368.16 |
| 17/05/2022 | 2.62 | 2.76 | 2.62 | 2.76 | +0.16 | +6.15 | 40,975,748 | 110,684.63 |
| 13/05/2022 | 2.64 | 2.66 | 2.60 | 2.60 | 0.00 | 0.00 | 17,794,569 | 46,716.32 |
| 12/05/2022 | 2.66 | 2.68 | 2.56 | 2.60 | -0.04 | -1.52 | 41,332,049 | 108,103.44 |
| 11/05/2022 | 2.72 | 2.82 | 2.62 | 2.64 | -0.08 | -2.94 | 115,559,467 | 314,742.79 |
| 10/05/2022 | 2.66 | 2.76 | 2.66 | 2.72 | +0.04 | +1.49 | 70,731,170 | 191,672.15 |
| 09/05/2022 | 2.66 | 2.82 | 2.66 | 2.68 | -0.02 | -0.74 | 43,403,822 | 118,023.34 |
| 06/05/2022 | 2.60 | 2.82 | 2.58 | 2.70 | -0.02 | -0.74 | 103,580,771 | 280,396.38 |
| 05/05/2022 | 2.86 | 2.86 | 2.68 | 2.72 | -0.02 | -0.73 | 132,208,512 | 367,534.52 |
| 03/05/2022 | 3.30 | 3.38 | 2.30 | 2.74 | -0.54 | -16.46 | 506,478,126 | 1,462,234.61 |
| 29/04/2022 | 3.30 | 3.34 | 3.24 | 3.28 | 0.00 | 0.00 | 170,770,311 | 561,411.41 |
| 28/04/2022 | 3.24 | 3.40 | 3.20 | 3.28 | +0.10 | +3.14 | 517,408,756 | 1,707,485.43 |
| 27/04/2022 | 3.22 | 3.28 | 3.12 | 3.18 | -0.04 | -1.24 | 282,193,792 | 906,731.45 |
| 26/04/2022 | 3.28 | 3.46 | 3.16 | 3.22 | -0.06 | -1.83 | 669,162,845 | 2,222,809.37 |
| 25/04/2022 | 2.98 | 3.28 | 2.96 | 3.28 | +0.26 | +8.61 | 337,690,433 | 1,063,905.43 |
| 22/04/2022 | 3.10 | 3.18 | 3.02 | 3.02 | -0.12 | -3.82 | 113,162,304 | 349,237.57 |
| 21/04/2022 | 3.18 | 3.22 | 3.08 | 3.14 | 0.00 | 0.00 | 170,037,386 | 535,462.01 |
| 20/04/2022 | 3.04 | 3.26 | 3.04 | 3.14 | +0.18 | +6.08 | 793,683,894 | 2,493,447.85 |
| 19/04/2022 | 2.96 | 3.10 | 2.92 | 2.96 | +0.02 | +0.68 | 291,240,783 | 875,705.56 |
| 18/04/2022 | 2.96 | 3.06 | 2.88 | 2.94 | +0.04 | +1.38 | 205,812,951 | 613,398.91 |
| 12/04/2022 | 2.92 | 3.08 | 2.88 | 2.90 | -0.02 | -0.68 | 283,047,134 | 844,638.44 |
| 11/04/2022 | 3.22 | 3.24 | 2.88 | 2.92 | -0.26 | -8.18 | 437,614,468 | 1,331,226.88 |
| 08/04/2022 | 2.78 | 3.52 | 2.70 | 3.18 | +0.46 | +16.91 | 1,416,223,392 | 4,545,774.25 |
| 07/04/2022 | 2.70 | 2.88 | 2.62 | 2.72 | +0.02 | +0.74 | 197,992,660 | 549,808.08 |
| 05/04/2022 | 2.94 | 3.26 | 2.54 | 2.70 | -0.04 | -1.46 | 1,001,656,877 | 2,993,506.07 |
| 04/04/2022 | 2.20 | 2.74 | 2.18 | 2.74 | +0.62 | +29.25 | 762,254,699 | 1,922,967.48 |
| 01/04/2022 | 2.06 | 2.22 | 2.02 | 2.12 | +0.14 | +7.07 | 315,307,817 | 637,967.19 |
The Information is provided for informative and educational purposes only.
