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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/01/2022 | 2.12 | 2.22 | 2.12 | 2.16 | +0.06 | +2.86 | 10,409,730 | 22,597.34 |
| 28/01/2022 | 2.26 | 2.34 | 2.10 | 2.10 | -0.12 | -5.41 | 28,962,240 | 63,927.72 |
| 27/01/2022 | 2.32 | 2.34 | 2.20 | 2.22 | -0.10 | -4.31 | 18,097,210 | 40,758.66 |
| 26/01/2022 | 2.32 | 2.56 | 2.32 | 2.32 | +0.02 | +0.87 | 116,001,984 | 280,453.45 |
| 25/01/2022 | 2.30 | 2.38 | 2.28 | 2.30 | +0.04 | +1.77 | 18,059,495 | 41,968.62 |
| 24/01/2022 | 2.40 | 2.42 | 2.22 | 2.26 | -0.16 | -6.61 | 30,619,649 | 70,990.16 |
| 21/01/2022 | 2.34 | 2.44 | 2.34 | 2.42 | +0.08 | +3.42 | 28,188,521 | 67,422.77 |
| 20/01/2022 | 2.40 | 2.40 | 2.34 | 2.34 | -0.06 | -2.50 | 14,677,495 | 34,846.20 |
| 19/01/2022 | 2.38 | 2.44 | 2.34 | 2.40 | +0.04 | +1.69 | 20,548,218 | 49,114.17 |
| 18/01/2022 | 2.38 | 2.50 | 2.30 | 2.36 | -0.02 | -0.84 | 29,439,774 | 70,213.49 |
| 17/01/2022 | 2.48 | 2.54 | 2.38 | 2.38 | 0.00 | 0.00 | 46,475,524 | 113,922.61 |
| 14/01/2022 | 2.14 | 2.46 | 2.12 | 2.38 | +0.24 | +11.21 | 115,068,631 | 267,793.73 |
| 13/01/2022 | 2.14 | 2.22 | 2.10 | 2.14 | +0.04 | +1.90 | 37,804,723 | 81,176.57 |
| 12/01/2022 | 2.06 | 2.14 | 2.02 | 2.10 | +0.06 | +2.94 | 42,807,247 | 89,627.72 |
| 11/01/2022 | 2.02 | 2.08 | 2.00 | 2.04 | +0.02 | +0.99 | 23,232,378 | 47,306.90 |
| 10/01/2022 | 2.04 | 2.16 | 2.00 | 2.02 | 0.00 | 0.00 | 73,782,565 | 152,795.42 |
| 07/01/2022 | 2.08 | 2.08 | 1.98 | 2.02 | -0.04 | -1.94 | 16,998,787 | 34,231.02 |
| 06/01/2022 | 1.97 | 2.12 | 1.96 | 2.06 | +0.09 | +4.57 | 29,324,696 | 60,136.33 |
| 05/01/2022 | 2.08 | 2.08 | 1.96 | 1.97 | -0.11 | -5.29 | 20,568,959 | 41,117.26 |
| 04/01/2022 | 1.95 | 2.08 | 1.95 | 2.08 | +0.13 | +6.67 | 28,647,659 | 58,241.20 |
The Information is provided for informative and educational purposes only.
