Companies/Securities in Focus
ACC : ADVANCED CONNECTION CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 1.89 | 1.90 | 1.86 | 1.88 | 0.00 | 0.00 | 1,380,201 | 2,596.42 |
| 30/03/2022 | 1.93 | 1.93 | 1.87 | 1.88 | 0.00 | 0.00 | 1,662,714 | 3,143.87 |
| 29/03/2022 | 1.96 | 1.96 | 1.87 | 1.88 | -0.05 | -2.59 | 5,141,570 | 9,810.95 |
| 28/03/2022 | 1.91 | 1.97 | 1.91 | 1.93 | +0.03 | +1.58 | 6,143,377 | 11,918.27 |
| 25/03/2022 | 1.90 | 1.94 | 1.87 | 1.90 | +0.01 | +0.53 | 2,829,524 | 5,372.94 |
| 24/03/2022 | 1.90 | 1.96 | 1.88 | 1.89 | -0.01 | -0.53 | 3,503,001 | 6,689.97 |
| 23/03/2022 | 1.92 | 1.94 | 1.90 | 1.90 | -0.01 | -0.52 | 1,221,013 | 2,329.46 |
| 22/03/2022 | 1.91 | 1.94 | 1.90 | 1.91 | -0.01 | -0.52 | 1,390,831 | 2,659.31 |
| 21/03/2022 | 1.89 | 1.94 | 1.89 | 1.92 | +0.01 | +0.52 | 1,661,300 | 3,178.74 |
| 18/03/2022 | 1.93 | 1.93 | 1.89 | 1.91 | -0.02 | -1.04 | 1,520,755 | 2,898.02 |
| 17/03/2022 | 1.96 | 1.97 | 1.92 | 1.93 | -0.02 | -1.03 | 1,335,219 | 2,590.63 |
| 16/03/2022 | 1.94 | 1.95 | 1.92 | 1.95 | +0.01 | +0.52 | 668,520 | 1,295.89 |
| 15/03/2022 | 1.96 | 1.98 | 1.89 | 1.94 | -0.01 | -0.51 | 2,444,204 | 4,753.23 |
| 14/03/2022 | 1.98 | 1.98 | 1.94 | 1.95 | -0.03 | -1.52 | 1,298,301 | 2,542.75 |
| 11/03/2022 | 1.97 | 1.99 | 1.96 | 1.98 | +0.02 | +1.02 | 1,529,501 | 3,019.47 |
| 10/03/2022 | 1.98 | 2.00 | 1.95 | 1.96 | +0.01 | +0.51 | 2,043,500 | 4,030.81 |
| 09/03/2022 | 1.95 | 1.96 | 1.87 | 1.95 | +0.04 | +2.09 | 1,663,932 | 3,192.37 |
| 08/03/2022 | 1.86 | 1.92 | 1.76 | 1.91 | +0.02 | +1.06 | 5,378,962 | 9,916.00 |
| 07/03/2022 | 2.02 | 2.02 | 1.89 | 1.89 | -0.17 | -8.25 | 10,909,909 | 21,078.47 |
| 04/03/2022 | 2.04 | 2.14 | 2.02 | 2.06 | 0.00 | 0.00 | 6,463,300 | 13,462.04 |
| 03/03/2022 | 2.06 | 2.08 | 2.02 | 2.06 | +0.02 | +0.98 | 3,081,600 | 6,332.74 |
| 02/03/2022 | 2.04 | 2.06 | 2.02 | 2.04 | 0.00 | 0.00 | 1,533,980 | 3,116.00 |
| 01/03/2022 | 2.04 | 2.08 | 2.02 | 2.04 | 0.00 | 0.00 | 4,143,306 | 8,481.64 |
| 28/02/2022 | 2.04 | 2.08 | 1.98 | 2.04 | 0.00 | 0.00 | 4,355,305 | 8,890.63 |
| 25/02/2022 | 1.99 | 2.04 | 1.96 | 2.04 | +0.10 | +5.15 | 4,604,913 | 9,234.44 |
| 24/02/2022 | 2.02 | 2.04 | 1.92 | 1.94 | -0.10 | -4.90 | 13,058,105 | 25,657.03 |
| 23/02/2022 | 2.04 | 2.08 | 2.02 | 2.04 | +0.02 | +0.99 | 4,102,600 | 8,389.51 |
| 22/02/2022 | 2.10 | 2.12 | 1.99 | 2.02 | -0.10 | -4.72 | 12,179,335 | 24,844.73 |
| 21/02/2022 | 2.12 | 2.22 | 2.10 | 2.12 | 0.00 | 0.00 | 10,647,317 | 22,946.63 |
| 18/02/2022 | 2.16 | 2.20 | 2.08 | 2.12 | -0.02 | -0.93 | 7,069,221 | 15,081.86 |
| 17/02/2022 | 2.12 | 2.20 | 2.12 | 2.14 | +0.04 | +1.90 | 12,885,027 | 27,935.51 |
| 15/02/2022 | 2.04 | 2.16 | 2.04 | 2.10 | +0.04 | +1.94 | 7,659,901 | 16,145.95 |
| 14/02/2022 | 1.98 | 2.12 | 1.98 | 2.06 | +0.04 | +1.98 | 11,746,759 | 23,986.49 |
| 11/02/2022 | 2.16 | 2.22 | 1.98 | 2.02 | -0.02 | -0.98 | 16,022,270 | 33,312.98 |
| 10/02/2022 | 2.06 | 2.10 | 1.96 | 2.04 | 0.00 | 0.00 | 24,627,462 | 49,468.44 |
| 09/02/2022 | 2.12 | 2.20 | 2.04 | 2.04 | -0.10 | -4.67 | 12,831,754 | 27,135.93 |
| 08/02/2022 | 2.10 | 2.16 | 2.06 | 2.14 | +0.02 | +0.94 | 7,668,706 | 16,163.75 |
| 07/02/2022 | 2.14 | 2.16 | 2.06 | 2.12 | -0.02 | -0.93 | 8,907,193 | 18,700.50 |
| 04/02/2022 | 2.14 | 2.18 | 2.14 | 2.14 | -0.02 | -0.93 | 2,919,906 | 6,291.21 |
| 03/02/2022 | 2.24 | 2.26 | 2.16 | 2.16 | -0.08 | -3.57 | 6,508,201 | 14,319.59 |
| 02/02/2022 | 2.20 | 2.26 | 2.18 | 2.24 | +0.04 | +1.82 | 3,832,605 | 8,515.13 |
| 01/02/2022 | 2.20 | 2.22 | 2.16 | 2.20 | +0.04 | +1.85 | 3,163,506 | 6,918.21 |
The Information is provided for informative and educational purposes only.
