Companies/Securities in Focus
ABPIF : AMATA B. GRIMM POWER POWER PLANT INFRASTRUCTURE FUND
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 | 1.30 | 1.30 | 1.28 | 1.29 | 0.00 | 0.00 | 217,400 | 278.91 |
| 29/06/2022 | 1.30 | 1.30 | 1.29 | 1.29 | 0.00 | 0.00 | 168,800 | 217.86 |
| 28/06/2022 | 1.29 | 1.30 | 1.29 | 1.29 | -0.01 | -0.77 | 29,556 | 38.15 |
| 27/06/2022 | 1.29 | 1.30 | 1.28 | 1.30 | -0.01 | -0.76 | 237,250 | 304.50 |
| 24/06/2022 | 1.30 | 1.31 | 1.29 | 1.31 | +0.01 | +0.77 | 69,430 | 90.19 |
| 23/06/2022 | 1.30 | 1.31 | 1.30 | 1.30 | -0.01 | -0.76 | 71,200 | 92.62 |
| 22/06/2022 | 1.30 | 1.31 | 1.30 | 1.31 | 0.00 | 0.00 | 11,102 | 14.44 |
| 21/06/2022 | 1.30 | 1.31 | 1.30 | 1.31 | 0.00 | 0.00 | 95,676 | 124.60 |
| 20/06/2022 | 1.30 | 1.31 | 1.30 | 1.31 | +0.01 | +0.77 | 166,500 | 216.47 |
| 17/06/2022 | 1.30 | 1.30 | 1.29 | 1.30 | 0.00 | 0.00 | 95,400 | 123.45 |
| 16/06/2022 | 1.30 | 1.31 | 1.30 | 1.30 | 0.00 | 0.00 | 112,900 | 146.77 |
| 15/06/2022 | 1.30 | 1.31 | 1.30 | 1.30 | 0.00 | 0.00 | 155,203 | 201.77 |
| 14/06/2022 | 1.30 | 1.31 | 1.30 | 1.30 | 0.00 | 0.00 | 205,710 | 267.43 |
| 13/06/2022 | 1.30 | 1.31 | 1.30 | 1.30 | -0.01 | -0.76 | 107,106 | 139.25 |
| 10/06/2022 | 1.30 | 1.32 | 1.30 | 1.31 | +0.01 | +0.77 | 211,834 | 277.50 |
| 09/06/2022 | 1.30 | 1.31 | 1.30 | 1.30 | 0.00 | 0.00 | 245,310 | 318.90 |
| 08/06/2022 | 1.30 | 1.31 | 1.30 | 1.30 | 0.00 | 0.00 | 585,603 | 761.47 |
| 07/06/2022 | 1.30 | 1.31 | 1.30 | 1.30 | 0.00 | 0.00 | 780,200 | 1,014.44 |
| 06/06/2022 | 1.31 | 1.32 | 1.30 | 1.30 | -0.02 | -1.52 | 510,100 | 668.13 |
| 02/06/2022 | 1.32 | 1.32 | 1.31 | 1.32 | 0.00 | 0.00 | 399,008 | 522.74 |
| 01/06/2022 | 1.32 | 1.32 | 1.31 | 1.32 | +0.01 | +0.76 | 86,003 | 113.07 |
| 31/05/2022 | 1.32 | 1.33 | 1.31 | 1.31 | -0.01 | -0.76 | 14,512 | 19.10 |
| 30/05/2022 | 1.31 | 1.32 | 1.30 | 1.32 | 0.00 | 0.00 | 293,303 | 384.38 |
| 27/05/2022 | 1.32 | 1.32 | 1.31 | 1.32 | 0.00 | 0.00 | 85,850 | 112.58 |
| 26/05/2022 | 1.32 | 1.32 | 1.31 | 1.32 | 0.00 | 0.00 | 22,741 | 29.85 |
| 25/05/2022 | 1.31 | 1.32 | 1.31 | 1.32 | +0.01 | +0.76 | 232,601 | 304.97 |
| 24/05/2022 | 1.32 | 1.33 | 1.31 | 1.31 | -0.01 | -0.76 | 109,600 | 144.41 |
| 23/05/2022 | 1.32 | 1.32 | 1.31 | 1.32 | 0.00 | 0.00 | 21,000 | 27.61 |
| 20/05/2022 | 1.31 | 1.33 | 1.31 | 1.32 | 0.00 | 0.00 | 401,400 | 526.90 |
| 19/05/2022 | 1.30 | 1.32 | 1.30 | 1.32 | 0.00 | 0.00 | 144,400 | 189.91 |
| 18/05/2022 | 1.31 | 1.32 | 1.31 | 1.32 | 0.00 | 0.00 | 32,438 | 42.66 |
| 17/05/2022 | 1.31 | 1.32 | 1.30 | 1.32 | 0.00 | 0.00 | 182,452 | 239.13 |
| 13/05/2022 | 1.31 | 1.32 | 1.31 | 1.32 | 0.00 | 0.00 | 73,958 | 96.96 |
| 12/05/2022 | 1.33 | 1.33 | 1.31 | 1.32 | 0.00 | 0.00 | 102,680 | 135.06 |
| 11/05/2022 | 1.32 | 1.33 | 1.31 | 1.32 | +0.01 | +0.76 | 30,705 | 40.45 |
| 10/05/2022 | 1.32 | 1.32 | 1.31 | 1.31 | -0.01 | -0.76 | 10,100 | 13.30 |
| 09/05/2022 | 1.32 | 1.32 | 1.30 | 1.32 | -0.01 | -0.75 | 370,940 | 484.97 |
| 06/05/2022 | 1.32 | 1.33 | 1.31 | 1.33 | 0.00 | 0.00 | 346,400 | 454.37 |
| 05/05/2022 | 1.33 | 1.33 | 1.32 | 1.33 | 0.00 | 0.00 | 288,611 | 381.67 |
| 03/05/2022 | 1.33 | 1.34 | 1.32 | 1.33 | 0.00 | 0.00 | 114,162 | 151.85 |
The Information is provided for informative and educational purposes only.
