Companies/Securities in Focus
ADD : ADDTECH HUB 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) |
|---|---|---|---|---|---|---|---|---|
| 15/08/2022 | 23.00 | 23.60 | 23.00 | 23.40 | +0.40 | +1.74 | 86,901 | 2,017.21 |
| 11/08/2022 | 22.90 | 23.00 | 22.80 | 23.00 | 0.00 | 0.00 | 92,240 | 2,116.38 |
| 10/08/2022 | 23.00 | 23.80 | 22.90 | 23.00 | 0.00 | 0.00 | 148,410 | 3,432.20 |
| 09/08/2022 | 23.00 | 23.10 | 22.90 | 23.00 | 0.00 | 0.00 | 80,304 | 1,845.49 |
| 08/08/2022 | 23.10 | 23.10 | 22.70 | 23.00 | -0.10 | -0.43 | 99,420 | 2,278.93 |
| 05/08/2022 | 23.00 | 23.10 | 22.80 | 23.10 | +0.10 | +0.43 | 84,100 | 1,933.24 |
| 04/08/2022 | 23.20 | 23.20 | 23.00 | 23.00 | 0.00 | 0.00 | 68,502 | 1,588.00 |
| 03/08/2022 | 23.20 | 23.20 | 22.90 | 23.00 | -0.20 | -0.86 | 68,100 | 1,571.49 |
| 02/08/2022 | 23.00 | 23.20 | 23.00 | 23.20 | +0.10 | +0.43 | 102,800 | 2,372.82 |
| 01/08/2022 | 23.30 | 23.30 | 22.80 | 23.10 | +0.30 | +1.32 | 125,807 | 2,901.05 |
| 27/07/2022 | 22.10 | 22.80 | 22.10 | 22.80 | +0.70 | +3.17 | 58,644 | 1,309.74 |
| 26/07/2022 | 22.20 | 22.40 | 22.10 | 22.10 | -0.10 | -0.45 | 80,809 | 1,796.43 |
| 25/07/2022 | 22.40 | 22.50 | 22.10 | 22.20 | -0.30 | -1.33 | 88,898 | 1,981.72 |
| 22/07/2022 | 23.00 | 23.40 | 22.50 | 22.50 | -0.50 | -2.17 | 179,846 | 4,120.71 |
| 21/07/2022 | 22.60 | 23.00 | 22.60 | 23.00 | +0.40 | +1.77 | 157,601 | 3,590.59 |
| 20/07/2022 | 22.40 | 22.90 | 22.40 | 22.60 | +0.50 | +2.26 | 122,901 | 2,790.96 |
| 19/07/2022 | 22.40 | 22.50 | 21.90 | 22.10 | -0.30 | -1.34 | 100,506 | 2,234.11 |
| 18/07/2022 | 22.50 | 22.70 | 22.00 | 22.40 | -0.50 | -2.18 | 100,629 | 2,247.24 |
| 15/07/2022 | 23.20 | 23.50 | 22.00 | 22.90 | -0.60 | -2.55 | 173,202 | 3,948.65 |
| 14/07/2022 | 23.90 | 24.00 | 23.50 | 23.50 | -0.40 | -1.67 | 83,000 | 1,975.68 |
| 12/07/2022 | 23.90 | 23.90 | 23.80 | 23.90 | 0.00 | 0.00 | 74,602 | 1,779.43 |
| 11/07/2022 | 24.10 | 24.10 | 23.60 | 23.90 | -0.20 | -0.83 | 92,194 | 2,201.69 |
| 08/07/2022 | 24.20 | 24.30 | 23.90 | 24.10 | +0.10 | +0.42 | 117,800 | 2,837.89 |
| 07/07/2022 | 23.90 | 24.00 | 23.50 | 24.00 | +0.10 | +0.42 | 255,300 | 6,059.61 |
| 06/07/2022 | 24.60 | 24.90 | 23.70 | 23.90 | -1.60 | -6.27 | 402,313 | 9,740.61 |
| 05/07/2022 | 26.50 | 26.50 | 24.60 | 25.50 | -1.00 | -3.77 | 797,458 | 20,063.83 |
| 04/07/2022 | 26.50 | 26.75 | 26.00 | 26.50 | 0.00 | 0.00 | 170,263 | 4,495.45 |
| 01/07/2022 | 26.00 | 27.00 | 26.00 | 26.50 | +0.50 | +1.92 | 251,800 | 6,634.25 |
The Information is provided for informative and educational purposes only.
