Companies/Securities in Focus
ACE : ABSOLUTE CLEAN ENERGY 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) |
|---|---|---|---|---|---|---|---|---|
| 10/08/2022 | 2.70 | 2.70 | 2.66 | 2.66 | -0.02 | -0.75 | 12,819,137 | 34,258.40 |
| 09/08/2022 | 2.70 | 2.70 | 2.66 | 2.68 | 0.00 | 0.00 | 16,573,981 | 44,488.93 |
| 08/08/2022 | 2.66 | 2.70 | 2.66 | 2.68 | +0.02 | +0.75 | 22,299,233 | 59,757.81 |
| 05/08/2022 | 2.66 | 2.66 | 2.64 | 2.66 | 0.00 | 0.00 | 11,945,371 | 31,759.64 |
| 04/08/2022 | 2.66 | 2.68 | 2.64 | 2.66 | 0.00 | 0.00 | 15,956,106 | 42,524.05 |
| 03/08/2022 | 2.66 | 2.68 | 2.64 | 2.66 | 0.00 | 0.00 | 14,563,727 | 38,813.68 |
| 02/08/2022 | 2.68 | 2.70 | 2.66 | 2.66 | -0.04 | -1.48 | 16,250,135 | 43,376.31 |
| 01/08/2022 | 2.68 | 2.70 | 2.66 | 2.70 | +0.02 | +0.75 | 16,273,384 | 43,786.50 |
| 27/07/2022 | 2.72 | 2.74 | 2.66 | 2.68 | -0.02 | -0.74 | 32,425,775 | 87,608.63 |
| 26/07/2022 | 2.74 | 2.76 | 2.70 | 2.70 | -0.04 | -1.46 | 23,669,575 | 64,570.81 |
| 25/07/2022 | 2.72 | 2.76 | 2.70 | 2.74 | +0.02 | +0.74 | 23,296,791 | 63,679.29 |
| 22/07/2022 | 2.68 | 2.72 | 2.68 | 2.72 | +0.06 | +2.26 | 29,456,833 | 79,628.35 |
| 21/07/2022 | 2.66 | 2.72 | 2.66 | 2.66 | +0.02 | +0.76 | 37,192,400 | 100,140.96 |
| 20/07/2022 | 2.66 | 2.68 | 2.64 | 2.64 | 0.00 | 0.00 | 7,561,214 | 20,083.79 |
| 19/07/2022 | 2.64 | 2.68 | 2.64 | 2.64 | -0.02 | -0.75 | 5,090,448 | 13,478.45 |
| 18/07/2022 | 2.68 | 2.70 | 2.62 | 2.66 | 0.00 | 0.00 | 11,934,536 | 31,683.73 |
| 15/07/2022 | 2.66 | 2.66 | 2.62 | 2.66 | 0.00 | 0.00 | 6,881,631 | 18,190.71 |
| 14/07/2022 | 2.68 | 2.70 | 2.64 | 2.66 | -0.02 | -0.75 | 6,479,274 | 17,245.94 |
| 12/07/2022 | 2.70 | 2.72 | 2.66 | 2.68 | -0.04 | -1.47 | 6,063,751 | 16,267.31 |
| 11/07/2022 | 2.68 | 2.76 | 2.66 | 2.72 | +0.04 | +1.49 | 31,432,856 | 85,660.04 |
| 08/07/2022 | 2.72 | 2.72 | 2.66 | 2.68 | -0.02 | -0.74 | 10,563,478 | 28,397.53 |
| 07/07/2022 | 2.70 | 2.72 | 2.68 | 2.70 | +0.02 | +0.75 | 8,928,837 | 24,082.70 |
| 06/07/2022 | 2.68 | 2.70 | 2.64 | 2.68 | 0.00 | 0.00 | 8,962,989 | 23,900.96 |
| 05/07/2022 | 2.82 | 2.82 | 2.68 | 2.68 | -0.12 | -4.29 | 20,914,369 | 57,228.05 |
| 04/07/2022 | 2.86 | 2.88 | 2.80 | 2.80 | -0.04 | -1.41 | 22,266,361 | 63,369.42 |
| 01/07/2022 | 2.84 | 2.84 | 2.80 | 2.84 | +0.02 | +0.71 | 9,222,104 | 26,085.43 |
The Information is provided for informative and educational purposes only.
