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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 172.50 | 173.00 | 170.00 | 172.50 | 0.00 | 0.00 | 216,476 | 37,188.47 |
| 29/06/2022 | 173.00 | 173.00 | 171.50 | 172.50 | 0.00 | 0.00 | 172,618 | 29,755.05 |
| 28/06/2022 | 174.00 | 175.50 | 172.50 | 172.50 | -1.00 | -0.58 | 495,864 | 86,176.15 |
| 27/06/2022 | 172.00 | 174.00 | 172.00 | 173.50 | +1.50 | +0.87 | 466,432 | 80,653.30 |
| 24/06/2022 | 173.50 | 174.50 | 171.00 | 172.00 | 0.00 | 0.00 | 241,341 | 41,687.11 |
| 23/06/2022 | 172.50 | 173.00 | 170.50 | 172.00 | -0.50 | -0.29 | 334,119 | 57,359.16 |
| 22/06/2022 | 173.00 | 173.50 | 171.50 | 172.50 | -0.50 | -0.29 | 113,359 | 19,551.10 |
| 21/06/2022 | 173.00 | 173.00 | 171.50 | 173.00 | +0.50 | +0.29 | 58,900 | 10,166.90 |
| 20/06/2022 | 169.00 | 173.00 | 169.00 | 172.50 | -1.00 | -0.58 | 286,040 | 49,066.64 |
| 17/06/2022 | 175.00 | 176.00 | 172.50 | 173.50 | -2.00 | -1.14 | 281,929 | 49,023.45 |
| 16/06/2022 | 178.50 | 179.00 | 175.00 | 175.50 | -2.00 | -1.13 | 304,345 | 53,777.53 |
| 15/06/2022 | 177.00 | 177.50 | 175.50 | 177.50 | +1.00 | +0.57 | 307,756 | 54,381.04 |
| 14/06/2022 | 178.00 | 178.00 | 176.00 | 176.50 | -1.50 | -0.84 | 466,771 | 82,429.44 |
| 13/06/2022 | 180.00 | 181.50 | 178.00 | 178.00 | -6.50 | -3.52 | 475,119 | 85,212.05 |
| 10/06/2022 | 185.00 | 185.00 | 182.50 | 184.50 | -1.50 | -0.81 | 278,292 | 51,121.98 |
| 09/06/2022 | 184.50 | 186.50 | 184.00 | 186.00 | +1.50 | +0.81 | 314,821 | 58,282.84 |
| 08/06/2022 | 186.00 | 187.00 | 184.50 | 184.50 | -1.50 | -0.81 | 240,185 | 44,561.74 |
| 07/06/2022 | 190.50 | 190.50 | 186.00 | 186.00 | -4.50 | -2.36 | 216,702 | 40,603.24 |
| 06/06/2022 | 192.00 | 192.50 | 187.50 | 190.50 | -0.50 | -0.26 | 520,932 | 98,420.38 |
| 02/06/2022 | 193.00 | 193.00 | 190.00 | 191.00 | -2.00 | -1.04 | 220,528 | 42,175.50 |
| 01/06/2022 | 192.00 | 195.00 | 191.50 | 193.00 | +2.00 | +1.05 | 380,627 | 73,735.20 |
| 31/05/2022 | 191.50 | 192.00 | 191.00 | 191.00 | -0.50 | -0.26 | 396,705 | 75,993.05 |
| 30/05/2022 | 190.00 | 193.00 | 189.50 | 191.50 | +3.00 | +1.59 | 288,424 | 55,225.67 |
| 27/05/2022 | 189.00 | 192.50 | 188.50 | 188.50 | -1.00 | -0.53 | 809,583 | 154,247.76 |
| 26/05/2022 | 189.00 | 191.00 | 189.00 | 189.50 | +0.50 | +0.26 | 380,731 | 72,346.24 |
| 25/05/2022 | 188.00 | 189.00 | 186.00 | 189.00 | +0.50 | +0.27 | 548,573 | 102,784.87 |
| 24/05/2022 | 190.00 | 190.00 | 188.00 | 188.50 | -1.50 | -0.79 | 84,099 | 15,849.51 |
| 23/05/2022 | 187.00 | 190.50 | 187.00 | 190.00 | +2.50 | +1.33 | 448,127 | 84,401.07 |
| 20/05/2022 | 187.50 | 188.50 | 186.00 | 187.50 | +1.50 | +0.81 | 282,814 | 52,917.67 |
| 19/05/2022 | 187.50 | 188.50 | 186.00 | 186.00 | -4.00 | -2.11 | 156,189 | 29,216.99 |
| 18/05/2022 | 188.00 | 190.50 | 186.50 | 190.00 | +3.00 | +1.60 | 504,853 | 95,338.62 |
| 17/05/2022 | 183.50 | 187.50 | 182.00 | 187.00 | +3.50 | +1.91 | 221,033 | 40,961.61 |
| 13/05/2022 | 180.00 | 183.50 | 178.50 | 183.50 | +3.00 | +1.66 | 288,787 | 52,297.16 |
| 12/05/2022 | 183.00 | 183.00 | 178.00 | 180.50 | -4.00 | -2.17 | 345,887 | 62,167.71 |
| 11/05/2022 | 185.50 | 185.50 | 183.00 | 184.50 | 0.00 | 0.00 | 242,829 | 44,647.06 |
| 10/05/2022 | 185.50 | 185.50 | 181.00 | 184.50 | -1.00 | -0.54 | 479,434 | 87,679.88 |
| 09/05/2022 | 188.00 | 189.00 | 185.00 | 185.50 | -4.00 | -2.11 | 621,844 | 116,213.23 |
| 06/05/2022 | 188.50 | 191.50 | 187.00 | 189.50 | -0.50 | -0.26 | 407,381 | 77,066.75 |
| 05/05/2022 | 189.00 | 191.00 | 189.00 | 190.00 | -0.50 | -0.26 | 231,579 | 43,997.50 |
| 03/05/2022 | 193.50 | 195.00 | 190.00 | 190.50 | -2.00 | -1.04 | 626,154 | 120,062.34 |
The Information is provided for informative and educational purposes only.
