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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 1.52 | 1.53 | 1.50 | 1.53 | +0.01 | +0.66 | 110,000 | 166.44 |
| 29/11/2022 | 1.52 | 1.54 | 1.51 | 1.52 | 0.00 | 0.00 | 55,300 | 83.68 |
| 28/11/2022 | 1.53 | 1.55 | 1.52 | 1.52 | -0.01 | -0.65 | 18,000 | 27.67 |
| 25/11/2022 | 1.54 | 1.54 | 1.52 | 1.53 | -0.02 | -1.29 | 37,505 | 57.46 |
| 24/11/2022 | 1.55 | 1.55 | 1.52 | 1.55 | 0.00 | 0.00 | 22,900 | 35.21 |
| 23/11/2022 | 1.52 | 1.56 | 1.52 | 1.55 | +0.03 | +1.97 | 128,700 | 197.71 |
| 22/11/2022 | 1.55 | 1.59 | 1.52 | 1.52 | -0.05 | -3.18 | 64,062 | 98.20 |
| 21/11/2022 | 1.60 | 1.61 | 1.54 | 1.57 | +0.03 | +1.95 | 179,905 | 285.64 |
| 18/11/2022 | 1.55 | 1.55 | 1.52 | 1.54 | -0.01 | -0.65 | 67,800 | 104.17 |
| 17/11/2022 | 1.50 | 1.55 | 1.50 | 1.55 | +0.04 | +2.65 | 45,501 | 69.47 |
| 16/11/2022 | 1.55 | 1.56 | 1.51 | 1.51 | -0.02 | -1.31 | 151,300 | 234.24 |
| 15/11/2022 | 1.55 | 1.58 | 1.53 | 1.53 | -0.03 | -1.92 | 104,200 | 159.97 |
| 14/11/2022 | 1.59 | 1.59 | 1.56 | 1.56 | -0.03 | -1.89 | 18,651 | 29.31 |
| 11/11/2022 | 1.57 | 1.59 | 1.57 | 1.59 | 0.00 | 0.00 | 53,700 | 85.14 |
| 10/11/2022 | 1.57 | 1.61 | 1.57 | 1.59 | 0.00 | 0.00 | 39,117 | 61.61 |
| 09/11/2022 | 1.60 | 1.60 | 1.59 | 1.59 | -0.01 | -0.63 | 27,000 | 43.05 |
| 08/11/2022 | 1.60 | 1.61 | 1.60 | 1.60 | -0.02 | -1.23 | 96,300 | 154.57 |
| 07/11/2022 | 1.62 | 1.62 | 1.59 | 1.62 | 0.00 | 0.00 | 43,550 | 69.64 |
| 04/11/2022 | 1.63 | 1.63 | 1.61 | 1.62 | 0.00 | 0.00 | 22,700 | 36.74 |
| 03/11/2022 | 1.63 | 1.63 | 1.58 | 1.62 | 0.00 | 0.00 | 59,506 | 95.41 |
| 02/11/2022 | 1.65 | 1.65 | 1.61 | 1.62 | -0.02 | -1.22 | 97,420 | 158.12 |
| 01/11/2022 | 1.66 | 1.66 | 1.63 | 1.64 | -0.02 | -1.20 | 73,616 | 120.51 |
| 31/10/2022 | 1.65 | 1.66 | 1.64 | 1.66 | +0.01 | +0.61 | 108,371 | 178.58 |
| 28/10/2022 | 1.67 | 1.67 | 1.62 | 1.65 | +0.06 | +3.77 | 645,504 | 1,065.28 |
| 27/10/2022 | 1.57 | 1.60 | 1.54 | 1.59 | +0.04 | +2.58 | 221,005 | 350.55 |
| 26/10/2022 | 1.56 | 1.57 | 1.55 | 1.55 | -0.01 | -0.64 | 21,906 | 34.03 |
| 25/10/2022 | 1.56 | 1.56 | 1.54 | 1.56 | +0.03 | +1.96 | 35,200 | 54.54 |
| 21/10/2022 | 1.56 | 1.58 | 1.53 | 1.53 | -0.03 | -1.92 | 117,958 | 182.29 |
| 20/10/2022 | 1.56 | 1.63 | 1.54 | 1.56 | +0.02 | +1.30 | 418,445 | 658.30 |
| 19/10/2022 | 1.57 | 1.57 | 1.54 | 1.54 | -0.02 | -1.28 | 45,300 | 70.24 |
| 18/10/2022 | 1.55 | 1.58 | 1.54 | 1.56 | +0.02 | +1.30 | 17,402 | 26.96 |
| 17/10/2022 | 1.53 | 1.55 | 1.53 | 1.54 | +0.02 | +1.32 | 7,270 | 11.13 |
| 12/10/2022 | 1.56 | 1.56 | 1.52 | 1.52 | -0.03 | -1.94 | 236,970 | 361.70 |
| 11/10/2022 | 1.58 | 1.58 | 1.54 | 1.55 | 0.00 | 0.00 | 22,823 | 35.41 |
| 10/10/2022 | 1.56 | 1.59 | 1.55 | 1.55 | -0.01 | -0.64 | 107,200 | 167.70 |
| 07/10/2022 | 1.55 | 1.56 | 1.53 | 1.56 | +0.01 | +0.65 | 92,490 | 142.50 |
| 06/10/2022 | 1.52 | 1.57 | 1.52 | 1.55 | 0.00 | 0.00 | 57,901 | 89.38 |
| 05/10/2022 | 1.57 | 1.59 | 1.52 | 1.55 | -0.01 | -0.64 | 400,071 | 618.87 |
| 04/10/2022 | 1.57 | 1.57 | 1.50 | 1.56 | -0.01 | -0.64 | 1,698,762 | 2,594.00 |
| 03/10/2022 | 1.68 | 1.70 | 1.55 | 1.57 | -0.11 | -6.55 | 1,903,923 | 3,056.03 |
The Information is provided for informative and educational purposes only.
