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) |
|---|---|---|---|---|---|---|---|---|
| 19/05/2022 | 3.74 | 3.82 | 3.70 | 3.72 | -0.08 | -2.11 | 5,733,237 | 21,528.74 |
| 18/05/2022 | 3.86 | 3.88 | 3.76 | 3.80 | -0.06 | -1.55 | 15,003,605 | 57,115.01 |
| 17/05/2022 | 4.00 | 4.02 | 3.78 | 3.86 | -0.06 | -1.53 | 19,565,037 | 76,785.42 |
| 13/05/2022 | 4.12 | 4.14 | 3.92 | 3.92 | -0.10 | -2.49 | 28,219,564 | 113,835.76 |
| 12/05/2022 | 4.02 | 4.18 | 3.94 | 4.02 | +0.04 | +1.01 | 37,556,440 | 152,402.92 |
| 11/05/2022 | 4.10 | 4.14 | 3.96 | 3.98 | -0.08 | -1.97 | 13,117,281 | 52,870.94 |
| 10/05/2022 | 4.14 | 4.16 | 3.92 | 4.06 | -0.04 | -0.98 | 19,021,763 | 76,629.58 |
| 09/05/2022 | 4.24 | 4.40 | 4.08 | 4.10 | -0.18 | -4.21 | 38,361,145 | 163,528.93 |
| 06/05/2022 | 4.20 | 4.36 | 4.20 | 4.28 | -0.02 | -0.47 | 30,212,724 | 129,122.49 |
| 05/05/2022 | 4.28 | 4.34 | 4.14 | 4.30 | +0.16 | +3.86 | 23,690,281 | 100,798.91 |
| 03/05/2022 | 4.54 | 4.60 | 4.02 | 4.14 | -0.26 | -5.91 | 54,668,586 | 237,800.83 |
| 29/04/2022 | 4.38 | 4.48 | 4.34 | 4.40 | -0.08 | -1.79 | 30,851,212 | 135,743.00 |
| 28/04/2022 | 4.08 | 4.48 | 4.04 | 4.48 | +0.42 | +10.34 | 93,919,125 | 404,921.40 |
| 27/04/2022 | 4.00 | 4.10 | 3.92 | 4.06 | +0.08 | +2.01 | 11,570,637 | 46,422.63 |
| 26/04/2022 | 4.16 | 4.18 | 3.98 | 3.98 | -0.12 | -2.93 | 14,099,763 | 57,161.11 |
| 25/04/2022 | 4.10 | 4.26 | 4.06 | 4.10 | -0.08 | -1.91 | 32,314,077 | 134,057.63 |
| 22/04/2022 | 3.88 | 4.18 | 3.88 | 4.18 | +0.32 | +8.29 | 37,266,595 | 151,643.23 |
| 21/04/2022 | 3.92 | 3.92 | 3.78 | 3.86 | -0.04 | -1.03 | 10,384,698 | 39,947.56 |
| 20/04/2022 | 3.90 | 3.96 | 3.86 | 3.90 | +0.06 | +1.56 | 11,162,646 | 43,633.13 |
| 19/04/2022 | 3.80 | 3.88 | 3.80 | 3.84 | +0.08 | +2.13 | 10,684,417 | 40,993.52 |
| 18/04/2022 | 3.60 | 3.78 | 3.60 | 3.76 | +0.18 | +5.03 | 8,439,889 | 31,494.56 |
| 12/04/2022 | 3.60 | 3.64 | 3.54 | 3.58 | -0.06 | -1.65 | 4,130,368 | 14,806.14 |
| 11/04/2022 | 3.72 | 3.72 | 3.64 | 3.64 | -0.06 | -1.62 | 4,624,304 | 16,939.70 |
| 08/04/2022 | 3.74 | 3.76 | 3.68 | 3.70 | -0.04 | -1.07 | 6,154,132 | 22,856.11 |
| 07/04/2022 | 3.72 | 3.78 | 3.68 | 3.74 | +0.06 | +1.63 | 9,299,396 | 34,715.11 |
| 05/04/2022 | 3.66 | 3.72 | 3.66 | 3.68 | 0.00 | 0.00 | 4,272,151 | 15,741.60 |
| 04/04/2022 | 3.70 | 3.74 | 3.68 | 3.68 | -0.06 | -1.60 | 2,895,152 | 10,713.51 |
| 01/04/2022 | 3.70 | 3.74 | 3.70 | 3.74 | +0.02 | +0.54 | 2,991,916 | 11,140.27 |
The Information is provided for informative and educational purposes only.
