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) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 172.00 | 175.00 | 172.00 | 173.50 | +1.50 | +0.87 | 144,029 | 24,997.20 |
| 16/08/2022 | 175.00 | 175.00 | 171.00 | 172.00 | -3.50 | -1.99 | 261,186 | 45,007.07 |
| 15/08/2022 | 175.00 | 176.50 | 174.00 | 175.50 | -1.00 | -0.57 | 112,011 | 19,621.98 |
| 11/08/2022 | 173.50 | 176.50 | 173.50 | 176.50 | +3.00 | +1.73 | 223,571 | 39,159.31 |
| 10/08/2022 | 176.00 | 176.50 | 172.50 | 173.50 | -4.00 | -2.25 | 307,455 | 53,547.04 |
| 09/08/2022 | 177.00 | 178.00 | 176.00 | 177.50 | +0.50 | +0.28 | 205,123 | 36,397.40 |
| 08/08/2022 | 176.50 | 177.00 | 174.00 | 177.00 | +0.50 | +0.28 | 100,592 | 17,705.34 |
| 05/08/2022 | 176.00 | 177.50 | 175.00 | 176.50 | +0.50 | +0.28 | 207,210 | 36,547.36 |
| 04/08/2022 | 176.00 | 177.00 | 175.00 | 176.00 | +1.00 | +0.57 | 170,143 | 29,886.87 |
| 03/08/2022 | 175.50 | 175.50 | 174.00 | 175.00 | -0.50 | -0.28 | 169,668 | 29,677.46 |
| 02/08/2022 | 173.50 | 177.50 | 172.50 | 175.50 | +0.50 | +0.29 | 498,297 | 87,499.64 |
| 01/08/2022 | 170.00 | 175.00 | 170.00 | 175.00 | +9.00 | +5.42 | 841,596 | 145,249.10 |
| 27/07/2022 | 165.00 | 166.50 | 164.50 | 166.00 | +2.50 | +1.53 | 192,613 | 31,959.97 |
| 26/07/2022 | 165.50 | 168.00 | 163.50 | 163.50 | +1.50 | +0.93 | 344,173 | 57,106.53 |
| 25/07/2022 | 158.50 | 163.00 | 158.50 | 162.00 | +4.00 | +2.53 | 194,061 | 31,224.18 |
| 22/07/2022 | 158.50 | 162.00 | 158.00 | 158.00 | 0.00 | 0.00 | 390,787 | 62,351.47 |
| 21/07/2022 | 157.00 | 158.00 | 156.50 | 158.00 | +0.50 | +0.32 | 279,378 | 44,032.85 |
| 20/07/2022 | 155.00 | 157.50 | 155.00 | 157.50 | +3.00 | +1.94 | 251,822 | 39,357.39 |
| 19/07/2022 | 156.50 | 156.50 | 152.00 | 154.50 | -2.50 | -1.59 | 171,569 | 26,430.29 |
| 18/07/2022 | 154.00 | 157.00 | 154.00 | 157.00 | +3.00 | +1.95 | 134,068 | 20,923.29 |
| 15/07/2022 | 155.50 | 155.50 | 152.00 | 154.00 | -2.00 | -1.28 | 135,079 | 20,720.12 |
| 14/07/2022 | 156.00 | 156.50 | 155.00 | 156.00 | -1.50 | -0.95 | 136,221 | 21,190.34 |
| 12/07/2022 | 156.50 | 157.50 | 156.00 | 157.50 | +1.00 | +0.64 | 154,657 | 24,215.39 |
| 11/07/2022 | 158.00 | 158.00 | 156.00 | 156.50 | -1.50 | -0.95 | 134,961 | 21,181.56 |
| 08/07/2022 | 164.00 | 164.00 | 158.00 | 158.00 | -6.00 | -3.66 | 338,945 | 54,019.93 |
| 07/07/2022 | 158.00 | 164.00 | 157.50 | 164.00 | +6.50 | +4.13 | 365,823 | 58,995.35 |
| 06/07/2022 | 163.50 | 164.00 | 156.00 | 157.50 | -6.00 | -3.67 | 618,881 | 98,371.12 |
| 05/07/2022 | 165.50 | 166.00 | 163.00 | 163.50 | -1.50 | -0.91 | 212,501 | 34,942.87 |
| 04/07/2022 | 170.00 | 170.00 | 165.00 | 165.00 | -5.00 | -2.94 | 283,841 | 47,167.92 |
| 01/07/2022 | 172.00 | 172.00 | 169.00 | 170.00 | -2.50 | -1.45 | 186,164 | 31,607.79 |
The Information is provided for informative and educational purposes only.
