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) |
|---|---|---|---|---|---|---|---|---|
| 04/07/2022 | 1.54 | 1.60 | 1.52 | 1.53 | 0.00 | 0.00 | 24,028,741 | 37,632.40 |
| 01/07/2022 | 1.51 | 1.55 | 1.51 | 1.53 | +0.01 | +0.66 | 8,882,900 | 13,600.79 |
| 30/06/2022 | 1.51 | 1.62 | 1.50 | 1.52 | -0.01 | -0.65 | 45,467,150 | 70,595.06 |
| 29/06/2022 | 1.47 | 1.57 | 1.45 | 1.53 | +0.08 | +5.52 | 31,744,001 | 48,483.26 |
| 28/06/2022 | 1.49 | 1.49 | 1.45 | 1.45 | -0.04 | -2.68 | 6,986,810 | 10,253.97 |
| 27/06/2022 | 1.46 | 1.54 | 1.45 | 1.49 | +0.01 | +0.68 | 21,538,763 | 32,165.31 |
| 24/06/2022 | 1.35 | 1.48 | 1.35 | 1.48 | +0.16 | +12.12 | 37,329,625 | 53,824.50 |
| 23/06/2022 | 1.35 | 1.35 | 1.31 | 1.32 | -0.04 | -2.94 | 4,271,000 | 5,673.88 |
| 22/06/2022 | 1.38 | 1.40 | 1.30 | 1.36 | -0.01 | -0.73 | 12,228,500 | 16,458.42 |
| 21/06/2022 | 1.34 | 1.40 | 1.34 | 1.37 | +0.04 | +3.01 | 5,480,102 | 7,560.55 |
| 20/06/2022 | 1.37 | 1.37 | 1.32 | 1.33 | -0.03 | -2.21 | 2,401,389 | 3,230.84 |
| 17/06/2022 | 1.33 | 1.37 | 1.29 | 1.36 | +0.03 | +2.26 | 8,445,900 | 11,202.27 |
| 16/06/2022 | 1.42 | 1.43 | 1.33 | 1.33 | -0.09 | -6.34 | 7,004,526 | 9,603.70 |
| 15/06/2022 | 1.47 | 1.47 | 1.39 | 1.42 | -0.04 | -2.74 | 5,271,200 | 7,464.40 |
| 14/06/2022 | 1.44 | 1.48 | 1.40 | 1.46 | 0.00 | 0.00 | 5,591,650 | 8,085.19 |
| 13/06/2022 | 1.53 | 1.58 | 1.34 | 1.46 | -0.14 | -8.75 | 14,846,425 | 22,479.14 |
| 10/06/2022 | 1.73 | 1.74 | 1.58 | 1.60 | -0.13 | -7.51 | 29,037,621 | 47,904.01 |
| 09/06/2022 | 1.75 | 1.80 | 1.73 | 1.73 | 0.00 | 0.00 | 19,688,110 | 34,857.78 |
| 08/06/2022 | 1.70 | 1.75 | 1.70 | 1.73 | +0.02 | +1.17 | 8,078,501 | 13,995.01 |
| 07/06/2022 | 1.79 | 1.82 | 1.70 | 1.71 | -0.04 | -2.29 | 34,349,584 | 60,739.92 |
| 06/06/2022 | 1.70 | 1.76 | 1.69 | 1.75 | +0.05 | +2.94 | 20,353,164 | 35,171.70 |
| 02/06/2022 | 1.78 | 1.83 | 1.68 | 1.70 | -0.06 | -3.41 | 42,447,987 | 75,103.27 |
| 01/06/2022 | 1.65 | 1.76 | 1.65 | 1.76 | +0.09 | +5.39 | 50,537,423 | 87,005.19 |
The Information is provided for informative and educational purposes only.
