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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 3.70 | 4.18 | 3.68 | 3.90 | +0.22 | +5.98 | 55,774,735 | 221,827.27 |
| 29/11/2022 | 3.64 | 3.80 | 3.56 | 3.68 | -0.08 | -2.13 | 23,454,687 | 86,477.15 |
| 28/11/2022 | 3.22 | 3.90 | 3.22 | 3.76 | +0.52 | +16.05 | 213,817,204 | 787,220.23 |
| 25/11/2022 | 3.10 | 3.26 | 3.06 | 3.24 | +0.12 | +3.85 | 21,076,054 | 67,093.81 |
| 24/11/2022 | 3.10 | 3.16 | 2.78 | 3.12 | +0.02 | +0.65 | 39,441,021 | 118,644.46 |
| 23/11/2022 | 3.00 | 3.16 | 2.98 | 3.10 | +0.14 | +4.73 | 30,741,067 | 94,849.01 |
| 22/11/2022 | 2.98 | 3.02 | 2.94 | 2.96 | -0.04 | -1.33 | 6,083,982 | 18,101.90 |
| 21/11/2022 | 2.98 | 3.06 | 2.90 | 3.00 | +0.06 | +2.04 | 34,665,447 | 103,698.09 |
| 18/11/2022 | 2.86 | 2.94 | 2.84 | 2.94 | +0.08 | +2.80 | 23,968,609 | 69,382.52 |
| 17/11/2022 | 2.72 | 2.94 | 2.70 | 2.86 | +0.14 | +5.15 | 39,247,913 | 111,671.75 |
| 16/11/2022 | 2.72 | 2.76 | 2.68 | 2.72 | +0.02 | +0.74 | 4,522,012 | 12,346.09 |
| 15/11/2022 | 2.66 | 2.76 | 2.66 | 2.70 | -0.04 | -1.46 | 7,051,902 | 19,244.08 |
| 14/11/2022 | 2.50 | 2.76 | 2.44 | 2.74 | +0.06 | +2.24 | 29,899,143 | 76,720.12 |
| 11/11/2022 | 2.68 | 2.74 | 2.68 | 2.68 | +0.02 | +0.75 | 2,800,337 | 7,561.57 |
| 10/11/2022 | 2.66 | 2.70 | 2.64 | 2.66 | -0.02 | -0.75 | 2,324,301 | 6,220.86 |
| 09/11/2022 | 2.76 | 2.76 | 2.60 | 2.68 | -0.06 | -2.19 | 8,042,103 | 21,600.13 |
| 08/11/2022 | 2.76 | 2.80 | 2.72 | 2.74 | -0.02 | -0.72 | 5,978,300 | 16,449.01 |
| 07/11/2022 | 2.72 | 2.80 | 2.72 | 2.76 | 0.00 | 0.00 | 7,277,253 | 20,076.25 |
| 04/11/2022 | 2.70 | 2.80 | 2.70 | 2.76 | +0.06 | +2.22 | 9,831,836 | 27,176.42 |
| 03/11/2022 | 2.70 | 2.76 | 2.70 | 2.70 | 0.00 | 0.00 | 10,015,137 | 27,391.43 |
| 02/11/2022 | 2.82 | 2.82 | 2.70 | 2.70 | -0.06 | -2.17 | 18,031,204 | 49,717.61 |
| 01/11/2022 | 2.64 | 2.78 | 2.62 | 2.76 | +0.12 | +4.55 | 52,304,813 | 138,894.15 |
| 31/10/2022 | 2.74 | 2.76 | 2.64 | 2.64 | -0.08 | -2.94 | 14,416,151 | 38,545.64 |
| 28/10/2022 | 2.68 | 2.80 | 2.66 | 2.72 | +0.04 | +1.49 | 39,483,066 | 108,252.48 |
| 27/10/2022 | 2.62 | 2.74 | 2.60 | 2.68 | +0.08 | +3.08 | 16,383,326 | 43,829.01 |
| 26/10/2022 | 2.68 | 2.68 | 2.52 | 2.60 | -0.06 | -2.26 | 18,632,801 | 48,427.87 |
| 25/10/2022 | 2.64 | 2.70 | 2.64 | 2.66 | 0.00 | 0.00 | 6,603,825 | 17,613.34 |
| 21/10/2022 | 2.74 | 2.78 | 2.64 | 2.66 | -0.06 | -2.21 | 19,961,619 | 54,151.95 |
| 20/10/2022 | 2.66 | 2.74 | 2.56 | 2.72 | 0.00 | 0.00 | 36,657,325 | 97,441.74 |
| 19/10/2022 | 2.44 | 2.74 | 2.42 | 2.72 | +0.28 | +11.48 | 96,167,027 | 251,117.63 |
| 18/10/2022 | 2.44 | 2.46 | 2.40 | 2.44 | 0.00 | 0.00 | 14,401,162 | 35,066.24 |
| 17/10/2022 | 2.34 | 2.46 | 2.32 | 2.44 | +0.10 | +4.27 | 17,344,647 | 41,706.14 |
| 12/10/2022 | 2.28 | 2.36 | 2.26 | 2.34 | +0.06 | +2.63 | 6,162,804 | 14,299.72 |
| 11/10/2022 | 2.32 | 2.32 | 2.26 | 2.28 | -0.04 | -1.72 | 6,430,532 | 14,762.50 |
| 10/10/2022 | 2.24 | 2.34 | 2.24 | 2.32 | +0.04 | +1.75 | 12,577,018 | 28,953.57 |
| 07/10/2022 | 2.34 | 2.36 | 2.24 | 2.28 | -0.08 | -3.39 | 38,347,209 | 86,101.29 |
| 06/10/2022 | 2.42 | 2.50 | 2.32 | 2.36 | -0.04 | -1.67 | 35,516,088 | 85,871.34 |
| 05/10/2022 | 2.44 | 2.48 | 2.40 | 2.40 | -0.02 | -0.83 | 15,667,885 | 38,121.91 |
| 04/10/2022 | 2.48 | 2.50 | 2.36 | 2.42 | 0.00 | 0.00 | 48,990,588 | 114,601.13 |
| 03/10/2022 | 2.34 | 2.46 | 2.32 | 2.42 | +0.08 | +3.42 | 47,951,097 | 115,798.69 |
The Information is provided for informative and educational purposes only.
