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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 1.59 | 1.70 | 1.55 | 1.67 | +0.10 | +6.37 | 100,037,246 | 164,683.08 |
| 30/05/2022 | 1.55 | 1.65 | 1.51 | 1.57 | +0.13 | +9.03 | 65,804,174 | 103,074.99 |
| 27/05/2022 | 1.40 | 1.46 | 1.39 | 1.44 | +0.05 | +3.60 | 8,492,019 | 12,131.81 |
| 26/05/2022 | 1.39 | 1.42 | 1.37 | 1.39 | +0.01 | +0.72 | 5,340,670 | 7,469.42 |
| 25/05/2022 | 1.41 | 1.45 | 1.38 | 1.38 | -0.03 | -2.13 | 8,219,381 | 11,555.82 |
| 24/05/2022 | 1.41 | 1.48 | 1.39 | 1.41 | +0.01 | +0.71 | 28,711,549 | 41,203.06 |
| 23/05/2022 | 1.37 | 1.41 | 1.36 | 1.40 | +0.04 | +2.94 | 5,057,600 | 7,009.62 |
| 20/05/2022 | 1.43 | 1.43 | 1.36 | 1.36 | -0.04 | -2.86 | 11,450,000 | 15,976.39 |
| 19/05/2022 | 1.33 | 1.43 | 1.33 | 1.40 | +0.02 | +1.45 | 7,855,300 | 10,886.35 |
| 18/05/2022 | 1.40 | 1.43 | 1.36 | 1.38 | -0.01 | -0.72 | 14,412,917 | 20,088.61 |
| 17/05/2022 | 1.45 | 1.51 | 1.32 | 1.39 | +0.03 | +2.21 | 28,553,870 | 39,990.30 |
| 13/05/2022 | 1.32 | 1.45 | 1.31 | 1.36 | +0.06 | +4.62 | 22,099,745 | 30,470.60 |
| 12/05/2022 | 1.37 | 1.52 | 1.29 | 1.30 | -0.07 | -5.11 | 34,011,129 | 47,913.47 |
| 11/05/2022 | 1.28 | 1.56 | 1.28 | 1.37 | +0.09 | +7.03 | 56,842,925 | 82,700.38 |
| 10/05/2022 | 1.25 | 1.44 | 1.23 | 1.28 | +0.05 | +4.07 | 9,977,400 | 13,287.87 |
| 09/05/2022 | 1.31 | 1.31 | 1.19 | 1.23 | -0.10 | -7.52 | 3,657,895 | 4,576.87 |
| 06/05/2022 | 1.34 | 1.38 | 1.31 | 1.33 | -0.08 | -5.67 | 3,577,511 | 4,781.41 |
| 05/05/2022 | 1.46 | 1.50 | 1.41 | 1.41 | -0.09 | -6.00 | 2,704,618 | 3,914.83 |
| 03/05/2022 | 1.59 | 1.59 | 1.46 | 1.50 | -0.09 | -5.66 | 4,857,358 | 7,355.58 |
| 29/04/2022 | 1.62 | 1.62 | 1.59 | 1.59 | -0.03 | -1.85 | 2,015,865 | 3,225.83 |
| 28/04/2022 | 1.58 | 1.64 | 1.58 | 1.62 | +0.04 | +2.53 | 4,270,729 | 6,882.90 |
| 27/04/2022 | 1.57 | 1.58 | 1.54 | 1.58 | +0.01 | +0.64 | 3,841,335 | 6,001.07 |
| 26/04/2022 | 1.60 | 1.61 | 1.57 | 1.57 | -0.03 | -1.88 | 2,695,700 | 4,267.68 |
| 25/04/2022 | 1.60 | 1.62 | 1.57 | 1.60 | -0.01 | -0.62 | 3,291,753 | 5,282.00 |
| 22/04/2022 | 1.60 | 1.63 | 1.60 | 1.61 | +0.02 | +1.26 | 7,752,861 | 12,487.44 |
| 21/04/2022 | 1.66 | 1.66 | 1.56 | 1.59 | -0.07 | -4.22 | 9,160,128 | 14,635.23 |
| 20/04/2022 | 1.69 | 1.71 | 1.65 | 1.66 | -0.03 | -1.78 | 2,406,339 | 4,027.45 |
| 19/04/2022 | 1.70 | 1.74 | 1.66 | 1.69 | -0.02 | -1.17 | 2,551,515 | 4,324.45 |
| 18/04/2022 | 1.79 | 1.79 | 1.68 | 1.71 | -0.01 | -0.58 | 1,090,909 | 1,867.45 |
| 12/04/2022 | 1.62 | 1.77 | 1.62 | 1.72 | 0.00 | 0.00 | 1,656,202 | 2,821.41 |
| 11/04/2022 | 1.88 | 1.88 | 1.72 | 1.72 | -0.15 | -8.02 | 5,206,915 | 9,185.76 |
| 08/04/2022 | 1.90 | 1.90 | 1.86 | 1.87 | -0.02 | -1.06 | 1,730,900 | 3,242.92 |
| 07/04/2022 | 1.92 | 1.92 | 1.86 | 1.89 | 0.00 | 0.00 | 2,012,100 | 3,781.09 |
| 05/04/2022 | 1.89 | 1.94 | 1.89 | 1.89 | 0.00 | 0.00 | 4,579,674 | 8,764.12 |
| 04/04/2022 | 1.92 | 1.92 | 1.89 | 1.89 | +0.01 | +0.53 | 1,482,021 | 2,810.40 |
| 01/04/2022 | 1.89 | 1.90 | 1.86 | 1.88 | 0.00 | 0.00 | 976,307 | 1,835.51 |
The Information is provided for informative and educational purposes only.
