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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 1.35 | 1.36 | 1.31 | 1.35 | -0.01 | -0.74 | 3,369,306 | 4,479.26 |
| 10/08/2022 | 1.37 | 1.37 | 1.33 | 1.36 | -0.01 | -0.73 | 1,264,700 | 1,708.27 |
| 09/08/2022 | 1.40 | 1.40 | 1.35 | 1.37 | -0.01 | -0.72 | 2,836,520 | 3,902.42 |
| 08/08/2022 | 1.37 | 1.40 | 1.36 | 1.38 | -0.01 | -0.72 | 2,415,528 | 3,323.42 |
| 05/08/2022 | 1.43 | 1.44 | 1.39 | 1.39 | -0.02 | -1.42 | 2,940,600 | 4,154.09 |
| 04/08/2022 | 1.43 | 1.46 | 1.41 | 1.41 | -0.02 | -1.40 | 7,751,704 | 11,089.02 |
| 03/08/2022 | 1.42 | 1.45 | 1.39 | 1.43 | -0.01 | -0.69 | 13,751,231 | 19,637.76 |
| 02/08/2022 | 1.33 | 1.45 | 1.32 | 1.44 | +0.11 | +8.27 | 9,094,256 | 12,789.81 |
| 01/08/2022 | 1.30 | 1.33 | 1.29 | 1.33 | +0.03 | +2.31 | 1,168,137 | 1,534.99 |
| 27/07/2022 | 1.31 | 1.31 | 1.29 | 1.30 | 0.00 | 0.00 | 433,637 | 563.54 |
| 26/07/2022 | 1.32 | 1.34 | 1.29 | 1.30 | -0.01 | -0.76 | 1,481,001 | 1,939.24 |
| 25/07/2022 | 1.30 | 1.33 | 1.28 | 1.31 | 0.00 | 0.00 | 1,208,601 | 1,579.07 |
| 22/07/2022 | 1.32 | 1.34 | 1.28 | 1.31 | -0.01 | -0.76 | 2,735,603 | 3,565.01 |
| 21/07/2022 | 1.32 | 1.34 | 1.29 | 1.32 | +0.01 | +0.76 | 1,414,700 | 1,857.57 |
| 20/07/2022 | 1.30 | 1.37 | 1.30 | 1.31 | +0.01 | +0.77 | 2,164,114 | 2,880.76 |
| 19/07/2022 | 1.36 | 1.36 | 1.27 | 1.30 | -0.06 | -4.41 | 2,828,703 | 3,681.77 |
| 18/07/2022 | 1.35 | 1.39 | 1.34 | 1.36 | +0.01 | +0.74 | 2,042,300 | 2,788.01 |
| 15/07/2022 | 1.39 | 1.40 | 1.35 | 1.35 | -0.04 | -2.88 | 1,927,401 | 2,637.48 |
| 14/07/2022 | 1.40 | 1.41 | 1.35 | 1.39 | 0.00 | 0.00 | 2,273,174 | 3,131.17 |
| 12/07/2022 | 1.40 | 1.41 | 1.38 | 1.39 | 0.00 | 0.00 | 2,035,200 | 2,840.92 |
| 11/07/2022 | 1.40 | 1.41 | 1.38 | 1.39 | 0.00 | 0.00 | 1,277,900 | 1,778.27 |
| 08/07/2022 | 1.43 | 1.45 | 1.37 | 1.39 | -0.04 | -2.80 | 3,580,811 | 5,022.21 |
| 07/07/2022 | 1.40 | 1.46 | 1.40 | 1.43 | +0.04 | +2.88 | 5,131,133 | 7,326.68 |
| 06/07/2022 | 1.39 | 1.42 | 1.36 | 1.39 | 0.00 | 0.00 | 3,825,208 | 5,329.49 |
| 05/07/2022 | 1.54 | 1.55 | 1.36 | 1.39 | -0.14 | -9.15 | 17,604,903 | 25,512.56 |
| 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 |
The Information is provided for informative and educational purposes only.
