Companies/Securities in Focus
AGE : ASIA GREEN ENERGY 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) |
|---|---|---|---|---|---|---|---|---|
| 10/08/2022 | 4.18 | 4.20 | 3.96 | 3.96 | -0.16 | -3.88 | 36,295,449 | 148,644.88 |
| 09/08/2022 | 4.00 | 4.12 | 3.98 | 4.12 | +0.12 | +3.00 | 15,545,173 | 63,050.52 |
| 08/08/2022 | 3.84 | 4.00 | 3.82 | 4.00 | +0.14 | +3.63 | 14,317,751 | 56,384.32 |
| 05/08/2022 | 3.90 | 3.90 | 3.84 | 3.86 | -0.04 | -1.03 | 3,993,368 | 15,421.76 |
| 04/08/2022 | 3.98 | 3.98 | 3.90 | 3.90 | -0.10 | -2.50 | 6,813,626 | 26,786.14 |
| 03/08/2022 | 3.92 | 4.00 | 3.90 | 4.00 | +0.10 | +2.56 | 10,952,512 | 43,457.31 |
| 02/08/2022 | 3.96 | 4.00 | 3.88 | 3.90 | -0.02 | -0.51 | 7,153,296 | 28,192.20 |
| 01/08/2022 | 3.88 | 3.96 | 3.88 | 3.92 | +0.02 | +0.51 | 5,653,426 | 22,093.13 |
| 27/07/2022 | 4.02 | 4.02 | 3.90 | 3.90 | -0.02 | -0.51 | 13,776,711 | 54,629.51 |
| 26/07/2022 | 3.86 | 3.96 | 3.86 | 3.92 | +0.10 | +2.62 | 14,775,876 | 57,933.16 |
| 25/07/2022 | 3.86 | 3.86 | 3.80 | 3.82 | -0.04 | -1.04 | 3,248,348 | 12,449.53 |
| 22/07/2022 | 3.88 | 3.90 | 3.84 | 3.86 | -0.04 | -1.03 | 5,188,744 | 20,078.93 |
| 21/07/2022 | 3.84 | 4.04 | 3.84 | 3.90 | +0.10 | +2.63 | 42,565,565 | 167,294.22 |
| 20/07/2022 | 3.84 | 3.86 | 3.80 | 3.80 | -0.02 | -0.52 | 3,490,530 | 13,351.17 |
| 19/07/2022 | 3.76 | 3.84 | 3.74 | 3.82 | +0.02 | +0.53 | 8,650,415 | 32,751.40 |
| 18/07/2022 | 3.56 | 3.80 | 3.56 | 3.80 | +0.18 | +4.97 | 8,096,102 | 29,799.72 |
| 15/07/2022 | 3.78 | 3.78 | 3.58 | 3.62 | -0.14 | -3.72 | 7,040,605 | 25,735.32 |
| 14/07/2022 | 3.82 | 3.90 | 3.74 | 3.76 | -0.08 | -2.08 | 4,734,100 | 18,021.51 |
| 12/07/2022 | 3.90 | 3.90 | 3.82 | 3.84 | -0.04 | -1.03 | 3,755,842 | 14,540.19 |
| 11/07/2022 | 3.82 | 3.88 | 3.80 | 3.88 | +0.06 | +1.57 | 3,649,119 | 14,015.16 |
| 08/07/2022 | 3.82 | 3.86 | 3.78 | 3.82 | +0.06 | +1.60 | 6,213,374 | 23,761.90 |
| 07/07/2022 | 3.78 | 3.78 | 3.70 | 3.76 | -0.02 | -0.53 | 3,361,471 | 12,574.46 |
| 06/07/2022 | 3.76 | 3.78 | 3.68 | 3.78 | -0.02 | -0.53 | 5,691,121 | 21,200.90 |
| 05/07/2022 | 3.90 | 3.92 | 3.76 | 3.80 | -0.08 | -2.06 | 5,780,511 | 22,050.68 |
| 04/07/2022 | 3.90 | 3.92 | 3.82 | 3.88 | +0.02 | +0.52 | 5,154,717 | 19,924.94 |
| 01/07/2022 | 3.78 | 3.86 | 3.76 | 3.86 | +0.06 | +1.58 | 3,318,307 | 12,643.59 |
The Information is provided for informative and educational purposes only.
