Companies/Securities in Focus
ABICO : ABICO HOLDINGS 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 5.35 | 5.35 | 5.20 | 5.30 | -0.10 | -1.85 | 21,500 | 113.07 |
| 19/05/2022 | 5.45 | 5.50 | 5.25 | 5.40 | -0.15 | -2.70 | 26,281 | 140.26 |
| 18/05/2022 | 5.50 | 5.55 | 5.50 | 5.55 | +0.05 | +0.91 | 12,135 | 66.81 |
| 17/05/2022 | 5.75 | 5.85 | 5.35 | 5.50 | +0.45 | +8.91 | 276,911 | 1,571.48 |
| 13/05/2022 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 201 | 1.02 |
| 12/05/2022 | 5.20 | 5.25 | 5.05 | 5.05 | -0.15 | -2.88 | 65,930 | 337.07 |
| 11/05/2022 | 5.35 | 5.35 | 5.20 | 5.20 | -0.15 | -2.80 | 76,401 | 403.43 |
| 10/05/2022 | 5.35 | 5.45 | 5.35 | 5.35 | -0.05 | -0.93 | 11,403 | 61.03 |
| 09/05/2022 | 5.45 | 5.50 | 5.40 | 5.40 | -0.15 | -2.70 | 241,672 | 1,306.14 |
| 06/05/2022 | 5.60 | 5.70 | 5.35 | 5.55 | -0.05 | -0.89 | 144,629 | 788.32 |
| 05/05/2022 | 5.60 | 5.70 | 5.60 | 5.60 | -0.05 | -0.88 | 47,601 | 267.24 |
| 03/05/2022 | 5.65 | 5.85 | 5.65 | 5.65 | -0.05 | -0.88 | 219,660 | 1,256.39 |
| 29/04/2022 | 5.70 | 5.75 | 5.65 | 5.70 | +0.05 | +0.88 | 135,100 | 764.24 |
| 28/04/2022 | 5.70 | 5.75 | 5.65 | 5.65 | 0.00 | 0.00 | 162,826 | 923.30 |
| 27/04/2022 | 5.65 | 5.70 | 5.65 | 5.65 | 0.00 | 0.00 | 148,301 | 838.07 |
| 26/04/2022 | 5.90 | 6.00 | 5.65 | 5.65 | -0.10 | -1.74 | 327,903 | 1,932.57 |
| 25/04/2022 | 5.60 | 5.85 | 5.55 | 5.75 | +0.15 | +2.68 | 323,221 | 1,850.26 |
| 22/04/2022 | 5.55 | 5.70 | 5.55 | 5.60 | +0.05 | +0.90 | 76,920 | 432.31 |
| 21/04/2022 | 5.60 | 5.60 | 5.50 | 5.55 | -0.05 | -0.89 | 253,235 | 1,405.51 |
| 20/04/2022 | 5.65 | 5.65 | 5.50 | 5.60 | -0.05 | -0.88 | 19,418 | 109.19 |
| 19/04/2022 | 5.50 | 5.70 | 5.35 | 5.65 | +0.15 | +2.73 | 241,601 | 1,347.91 |
| 18/04/2022 | 5.65 | 5.65 | 5.35 | 5.50 | -0.15 | -2.65 | 77,001 | 418.07 |
| 12/04/2022 | 5.60 | 5.65 | 5.60 | 5.65 | 0.00 | 0.00 | 103,000 | 581.92 |
| 11/04/2022 | 5.65 | 5.65 | 5.50 | 5.65 | +0.15 | +2.73 | 29,400 | 164.85 |
| 08/04/2022 | 5.40 | 5.65 | 5.40 | 5.50 | -0.10 | -1.79 | 73,904 | 416.18 |
| 07/04/2022 | 5.40 | 5.60 | 5.40 | 5.60 | 0.00 | 0.00 | 31,400 | 172.87 |
| 05/04/2022 | 5.60 | 5.65 | 5.40 | 5.60 | 0.00 | 0.00 | 41,677 | 230.35 |
| 04/04/2022 | 5.50 | 5.60 | 5.45 | 5.60 | +0.10 | +1.82 | 11,504 | 62.87 |
| 01/04/2022 | 5.60 | 5.60 | 5.50 | 5.50 | -0.10 | -1.79 | 129,600 | 719.11 |
The Information is provided for informative and educational purposes only.
