Companies/Securities in Focus
ACG : AUTOCORP HOLDING 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 1.60 | 1.63 | 1.58 | 1.58 | -0.02 | -1.25 | 15,612 | 24.87 |
| 26/01/2023 | 1.62 | 1.67 | 1.59 | 1.60 | -0.01 | -0.62 | 43,716 | 70.75 |
| 25/01/2023 | 1.63 | 1.63 | 1.60 | 1.61 | 0.00 | 0.00 | 45,700 | 73.41 |
| 24/01/2023 | 1.63 | 1.64 | 1.61 | 1.61 | 0.00 | 0.00 | 74,115 | 119.59 |
| 23/01/2023 | 1.68 | 1.68 | 1.61 | 1.61 | -0.04 | -2.42 | 128,602 | 210.82 |
| 20/01/2023 | 1.68 | 1.68 | 1.64 | 1.65 | -0.01 | -0.60 | 176,601 | 293.26 |
| 19/01/2023 | 1.66 | 1.69 | 1.66 | 1.66 | +0.03 | +1.84 | 960,100 | 1,606.00 |
| 18/01/2023 | 1.59 | 1.64 | 1.57 | 1.63 | +0.06 | +3.82 | 284,905 | 460.78 |
| 17/01/2023 | 1.56 | 1.57 | 1.54 | 1.57 | +0.03 | +1.95 | 39,800 | 61.99 |
| 16/01/2023 | 1.53 | 1.58 | 1.53 | 1.54 | +0.03 | +1.99 | 243,500 | 378.29 |
| 13/01/2023 | 1.53 | 1.53 | 1.50 | 1.51 | -0.02 | -1.31 | 92,400 | 140.18 |
| 12/01/2023 | 1.53 | 1.53 | 1.51 | 1.53 | +0.01 | +0.66 | 41,700 | 63.09 |
| 11/01/2023 | 1.53 | 1.53 | 1.52 | 1.52 | -0.01 | -0.65 | 20,100 | 30.55 |
| 10/01/2023 | 1.52 | 1.53 | 1.51 | 1.53 | +0.01 | +0.66 | 64,500 | 97.75 |
| 09/01/2023 | 1.53 | 1.53 | 1.51 | 1.52 | +0.01 | +0.66 | 52,400 | 79.27 |
| 06/01/2023 | 1.52 | 1.53 | 1.48 | 1.51 | -0.01 | -0.66 | 89,701 | 133.90 |
| 05/01/2023 | 1.52 | 1.53 | 1.51 | 1.52 | 0.00 | 0.00 | 43,500 | 66.11 |
| 04/01/2023 | 1.51 | 1.52 | 1.50 | 1.52 | +0.01 | +0.66 | 59,409 | 89.67 |
| 03/01/2023 | 1.51 | 1.54 | 1.51 | 1.51 | 0.00 | 0.00 | 66,005 | 99.82 |
| 30/12/2022 | 1.54 | 1.55 | 1.51 | 1.51 | -0.03 | -1.95 | 29,800 | 45.71 |
| 29/12/2022 | 1.54 | 1.54 | 1.53 | 1.54 | 0.00 | 0.00 | 10,100 | 15.50 |
| 28/12/2022 | 1.52 | 1.54 | 1.52 | 1.54 | +0.02 | +1.32 | 46,500 | 71.08 |
| 27/12/2022 | 1.50 | 1.53 | 1.50 | 1.52 | 0.00 | 0.00 | 38,901 | 58.96 |
| 26/12/2022 | 1.55 | 1.55 | 1.50 | 1.52 | -0.03 | -1.94 | 118,804 | 179.41 |
| 23/12/2022 | 1.55 | 1.55 | 1.50 | 1.55 | 0.00 | 0.00 | 64,600 | 98.04 |
| 22/12/2022 | 1.55 | 1.55 | 1.51 | 1.55 | 0.00 | 0.00 | 6,005 | 9.30 |
| 21/12/2022 | 1.50 | 1.55 | 1.50 | 1.55 | +0.04 | +2.65 | 14,104 | 21.42 |
| 20/12/2022 | 1.52 | 1.53 | 1.51 | 1.51 | -0.05 | -3.21 | 8,000 | 12.12 |
| 19/12/2022 | 1.56 | 1.56 | 1.53 | 1.56 | +0.01 | +0.65 | 64,200 | 100.09 |
| 16/12/2022 | 1.53 | 1.55 | 1.53 | 1.55 | +0.01 | +0.65 | 17,788 | 27.46 |
| 15/12/2022 | 1.52 | 1.54 | 1.51 | 1.54 | 0.00 | 0.00 | 12,200 | 18.66 |
| 14/12/2022 | 1.56 | 1.56 | 1.53 | 1.54 | 0.00 | 0.00 | 25,900 | 39.99 |
| 13/12/2022 | 1.54 | 1.54 | 1.52 | 1.54 | 0.00 | 0.00 | 63,200 | 96.94 |
| 09/12/2022 | 1.55 | 1.55 | 1.54 | 1.54 | -0.02 | -1.28 | 32,610 | 50.31 |
| 08/12/2022 | 1.53 | 1.56 | 1.52 | 1.56 | +0.01 | +0.65 | 55,800 | 85.38 |
| 07/12/2022 | 1.53 | 1.59 | 1.49 | 1.55 | 0.00 | 0.00 | 115,411 | 178.00 |
| 06/12/2022 | 1.58 | 1.58 | 1.55 | 1.55 | +0.01 | +0.65 | 8,014 | 12.49 |
| 02/12/2022 | 1.59 | 1.59 | 1.54 | 1.54 | -0.02 | -1.28 | 69,031 | 107.65 |
| 01/12/2022 | 1.53 | 1.57 | 1.53 | 1.56 | +0.03 | +1.96 | 179,505 | 275.64 |
The Information is provided for informative and educational purposes only.
