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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 7.85 | 7.85 | 6.95 | 6.95 | -0.85 | -10.90 | 1,600,815 | 11,749.86 |
| 29/06/2022 | 7.75 | 8.20 | 7.65 | 7.80 | +0.15 | +1.96 | 2,176,090 | 17,387.56 |
| 28/06/2022 | 7.80 | 8.10 | 7.55 | 7.65 | 0.00 | 0.00 | 1,598,111 | 12,632.10 |
| 27/06/2022 | 8.00 | 8.00 | 7.60 | 7.65 | +0.10 | +1.32 | 303,147 | 2,359.58 |
| 24/06/2022 | 7.60 | 8.00 | 7.50 | 7.55 | 0.00 | 0.00 | 532,600 | 4,116.06 |
| 23/06/2022 | 7.50 | 7.90 | 7.50 | 7.55 | 0.00 | 0.00 | 555,488 | 4,293.45 |
| 22/06/2022 | 7.70 | 7.70 | 7.40 | 7.55 | -0.15 | -1.95 | 660,000 | 4,967.10 |
| 21/06/2022 | 7.80 | 8.25 | 7.70 | 7.70 | -0.10 | -1.28 | 1,652,555 | 13,211.88 |
| 20/06/2022 | 7.70 | 8.10 | 7.55 | 7.80 | +0.20 | +2.63 | 1,136,113 | 8,928.23 |
| 17/06/2022 | 7.60 | 7.80 | 7.40 | 7.60 | 0.00 | 0.00 | 1,084,943 | 8,234.58 |
| 16/06/2022 | 8.15 | 8.60 | 7.50 | 7.60 | -0.60 | -7.32 | 2,878,478 | 23,187.88 |
| 15/06/2022 | 7.70 | 8.35 | 7.60 | 8.20 | +0.50 | +6.49 | 4,347,769 | 34,963.10 |
| 14/06/2022 | 7.40 | 8.30 | 7.40 | 7.70 | +0.30 | +4.05 | 1,938,760 | 15,186.62 |
| 13/06/2022 | 7.60 | 8.70 | 7.35 | 7.40 | -0.45 | -5.73 | 3,753,507 | 30,272.19 |
| 10/06/2022 | 8.25 | 8.30 | 7.65 | 7.85 | -0.40 | -4.85 | 1,651,006 | 13,108.40 |
| 09/06/2022 | 8.60 | 8.80 | 8.05 | 8.25 | -0.35 | -4.07 | 2,276,865 | 19,218.05 |
| 08/06/2022 | 8.70 | 9.35 | 8.40 | 8.60 | -0.10 | -1.15 | 7,495,584 | 66,947.37 |
| 07/06/2022 | 9.00 | 9.10 | 8.35 | 8.70 | -0.85 | -8.90 | 6,206,112 | 54,341.85 |
| 06/06/2022 | 7.85 | 9.75 | 7.40 | 9.55 | +2.00 | +26.49 | 33,011,384 | 293,386.72 |
| 02/06/2022 | 8.25 | 8.85 | 7.30 | 7.55 | +0.40 | +5.59 | 20,274,192 | 167,358.99 |
| 01/06/2022 | 5.55 | 7.15 | 5.55 | 7.15 | +1.65 | +30.00 | 3,456,320 | 24,385.81 |
| 31/05/2022 | 5.35 | 5.50 | 5.35 | 5.50 | +0.05 | +0.92 | 509 | 2.78 |
| 30/05/2022 | 5.55 | 5.55 | 5.35 | 5.45 | -0.10 | -1.80 | 10,163 | 55.56 |
| 27/05/2022 | 5.65 | 5.65 | 5.30 | 5.55 | +0.05 | +0.91 | 89,000 | 483.51 |
| 26/05/2022 | 5.45 | 5.65 | 5.45 | 5.50 | +0.05 | +0.92 | 86,628 | 480.40 |
| 25/05/2022 | 5.40 | 5.45 | 5.40 | 5.45 | -0.05 | -0.91 | 2,907 | 15.82 |
| 24/05/2022 | 5.50 | 5.60 | 5.50 | 5.50 | +0.10 | +1.85 | 67,560 | 376.17 |
| 23/05/2022 | 5.45 | 5.70 | 5.40 | 5.40 | +0.10 | +1.89 | 40,198 | 223.15 |
| 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 |
The Information is provided for informative and educational purposes only.
