Companies/Securities in Focus
AH : AAPICO HITECH 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 | 21.80 | 21.80 | 21.40 | 21.50 | -0.20 | -0.92 | 577,224 | 12,387.50 |
| 09/08/2022 | 21.80 | 22.00 | 21.70 | 21.70 | -0.10 | -0.46 | 339,428 | 7,416.40 |
| 08/08/2022 | 21.60 | 21.90 | 21.50 | 21.80 | +0.20 | +0.93 | 403,119 | 8,769.89 |
| 05/08/2022 | 21.90 | 21.90 | 21.60 | 21.60 | -0.10 | -0.46 | 344,443 | 7,483.94 |
| 04/08/2022 | 21.70 | 21.90 | 21.50 | 21.70 | +0.30 | +1.40 | 731,268 | 15,909.12 |
| 03/08/2022 | 21.40 | 21.50 | 21.20 | 21.40 | -0.10 | -0.47 | 374,544 | 7,985.77 |
| 02/08/2022 | 21.60 | 21.70 | 21.40 | 21.50 | 0.00 | 0.00 | 269,886 | 5,811.78 |
| 01/08/2022 | 21.10 | 21.70 | 21.10 | 21.50 | +0.40 | +1.90 | 888,070 | 19,044.21 |
| 27/07/2022 | 20.90 | 21.10 | 20.80 | 21.10 | +0.30 | +1.44 | 409,227 | 8,572.60 |
| 26/07/2022 | 21.00 | 21.10 | 20.80 | 20.80 | -0.30 | -1.42 | 362,729 | 7,578.99 |
| 25/07/2022 | 20.40 | 21.20 | 20.40 | 21.10 | +0.50 | +2.43 | 541,801 | 11,293.19 |
| 22/07/2022 | 20.20 | 20.60 | 20.20 | 20.60 | +0.40 | +1.98 | 504,140 | 10,286.14 |
| 21/07/2022 | 20.20 | 20.30 | 20.10 | 20.20 | 0.00 | 0.00 | 330,492 | 6,659.21 |
| 20/07/2022 | 19.90 | 20.30 | 19.90 | 20.20 | +0.40 | +2.02 | 366,270 | 7,377.59 |
| 19/07/2022 | 20.00 | 20.00 | 19.70 | 19.80 | -0.20 | -1.00 | 358,202 | 7,084.68 |
| 18/07/2022 | 19.70 | 20.10 | 19.60 | 20.00 | +0.50 | +2.56 | 694,499 | 13,791.10 |
| 15/07/2022 | 19.70 | 19.80 | 19.40 | 19.50 | -0.10 | -0.51 | 682,057 | 13,332.65 |
| 14/07/2022 | 19.90 | 20.10 | 19.60 | 19.60 | -0.30 | -1.51 | 552,852 | 10,954.66 |
| 12/07/2022 | 19.90 | 20.20 | 19.60 | 19.90 | 0.00 | 0.00 | 594,595 | 11,794.41 |
| 11/07/2022 | 20.30 | 20.50 | 19.80 | 19.90 | -0.30 | -1.49 | 942,559 | 18,878.06 |
| 08/07/2022 | 20.50 | 20.90 | 20.20 | 20.20 | -0.10 | -0.49 | 536,076 | 10,961.86 |
| 07/07/2022 | 20.10 | 20.60 | 20.00 | 20.30 | +0.30 | +1.50 | 271,307 | 5,521.28 |
| 06/07/2022 | 20.00 | 20.40 | 19.80 | 20.00 | -0.30 | -1.48 | 1,184,967 | 23,724.49 |
| 05/07/2022 | 21.20 | 21.30 | 20.30 | 20.30 | -0.90 | -4.25 | 1,152,136 | 23,800.81 |
| 04/07/2022 | 21.40 | 21.50 | 21.20 | 21.20 | -0.30 | -1.40 | 426,777 | 9,079.99 |
| 01/07/2022 | 21.80 | 21.80 | 21.40 | 21.50 | -0.40 | -1.83 | 504,831 | 10,912.94 |
The Information is provided for informative and educational purposes only.
