Companies/Securities in Focus
AEONTS : AEON THANA SINSAP (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 03/10/2022 | 164.00 | 165.00 | 160.50 | 161.00 | -3.50 | -2.13 | 342,825 | 55,536.97 |
| 30/09/2022 | 162.00 | 165.00 | 162.00 | 164.50 | -0.50 | -0.30 | 163,238 | 26,790.23 |
| 29/09/2022 | 165.00 | 168.50 | 164.00 | 165.00 | -1.50 | -0.90 | 289,513 | 47,971.69 |
| 28/09/2022 | 166.00 | 168.50 | 165.00 | 166.50 | -2.00 | -1.19 | 219,763 | 36,592.01 |
| 27/09/2022 | 169.50 | 170.00 | 168.00 | 168.50 | -1.50 | -0.88 | 62,202 | 10,512.03 |
| 26/09/2022 | 172.50 | 172.50 | 168.50 | 170.00 | -3.50 | -2.02 | 289,317 | 49,255.69 |
| 23/09/2022 | 174.50 | 175.00 | 173.00 | 173.50 | -2.50 | -1.42 | 225,010 | 39,285.70 |
| 22/09/2022 | 174.50 | 176.00 | 173.50 | 176.00 | +1.00 | +0.57 | 149,999 | 26,257.50 |
| 21/09/2022 | 175.00 | 176.50 | 173.50 | 175.00 | 0.00 | 0.00 | 130,155 | 22,763.20 |
| 20/09/2022 | 175.00 | 175.50 | 174.00 | 175.00 | -0.50 | -0.28 | 189,031 | 33,077.82 |
| 19/09/2022 | 173.00 | 175.50 | 171.00 | 175.50 | +2.00 | +1.15 | 117,556 | 20,496.71 |
| 16/09/2022 | 175.50 | 175.50 | 172.00 | 173.50 | -2.50 | -1.42 | 105,680 | 18,319.12 |
| 15/09/2022 | 178.00 | 179.00 | 175.00 | 176.00 | -1.50 | -0.85 | 489,784 | 86,796.23 |
| 14/09/2022 | 173.00 | 178.50 | 172.50 | 177.50 | +1.50 | +0.85 | 398,857 | 70,302.02 |
| 13/09/2022 | 177.50 | 177.50 | 176.00 | 176.00 | 0.00 | 0.00 | 369,955 | 65,387.94 |
| 12/09/2022 | 173.50 | 176.00 | 172.50 | 176.00 | +3.50 | +2.03 | 351,807 | 61,379.37 |
| 09/09/2022 | 174.00 | 174.00 | 172.00 | 172.50 | -1.00 | -0.58 | 93,245 | 16,101.12 |
| 08/09/2022 | 174.00 | 175.00 | 172.50 | 173.50 | +1.00 | +0.58 | 558,112 | 96,985.06 |
| 07/09/2022 | 166.50 | 173.00 | 166.00 | 172.50 | +5.50 | +3.29 | 634,217 | 108,037.29 |
| 06/09/2022 | 164.50 | 168.50 | 164.50 | 167.00 | +3.00 | +1.83 | 432,667 | 72,457.56 |
| 05/09/2022 | 166.00 | 166.00 | 163.00 | 164.00 | -1.00 | -0.61 | 81,865 | 13,452.86 |
| 02/09/2022 | 163.00 | 166.00 | 161.50 | 165.00 | +2.50 | +1.54 | 205,339 | 33,702.48 |
| 01/09/2022 | 165.00 | 165.50 | 162.00 | 162.50 | -3.00 | -1.81 | 266,529 | 43,564.39 |
The Information is provided for informative and educational purposes only.
