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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 29.00 | 29.25 | 28.50 | 29.25 | 0.00 | 0.00 | 1,295,180 | 37,497.84 |
| 29/09/2022 | 30.25 | 30.75 | 28.75 | 29.25 | -0.75 | -2.50 | 2,431,845 | 71,735.96 |
| 28/09/2022 | 30.00 | 30.25 | 29.00 | 30.00 | 0.00 | 0.00 | 2,414,126 | 71,913.69 |
| 27/09/2022 | 29.50 | 30.75 | 29.50 | 30.00 | +0.25 | +0.84 | 2,383,939 | 71,664.87 |
| 26/09/2022 | 30.75 | 31.00 | 29.50 | 29.75 | -1.25 | -4.03 | 2,369,678 | 70,935.55 |
| 23/09/2022 | 32.00 | 32.00 | 30.50 | 31.00 | -0.75 | -2.36 | 2,307,863 | 71,821.81 |
| 22/09/2022 | 30.75 | 32.00 | 30.25 | 31.75 | +1.25 | +4.10 | 3,187,108 | 100,295.57 |
| 21/09/2022 | 30.75 | 31.25 | 30.00 | 30.50 | -0.50 | -1.61 | 1,980,256 | 60,587.90 |
| 20/09/2022 | 31.00 | 31.75 | 30.50 | 31.00 | +0.50 | +1.64 | 2,593,583 | 80,832.30 |
| 19/09/2022 | 30.50 | 31.75 | 30.25 | 30.50 | +0.25 | +0.83 | 3,149,227 | 97,331.91 |
| 16/09/2022 | 30.25 | 31.00 | 29.50 | 30.25 | 0.00 | 0.00 | 5,066,438 | 153,765.84 |
| 15/09/2022 | 32.00 | 34.25 | 28.75 | 30.25 | -2.00 | -6.20 | 23,613,867 | 738,202.96 |
| 14/09/2022 | 30.75 | 32.50 | 30.50 | 32.25 | +1.00 | +3.20 | 4,631,957 | 146,319.35 |
| 13/09/2022 | 31.75 | 32.00 | 30.50 | 31.25 | -0.25 | -0.79 | 8,097,397 | 253,962.15 |
| 12/09/2022 | 29.50 | 31.50 | 29.25 | 31.50 | +3.00 | +10.53 | 15,857,352 | 481,536.92 |
| 09/09/2022 | 28.25 | 28.75 | 27.75 | 28.50 | +0.50 | +1.79 | 5,519,696 | 156,450.08 |
| 08/09/2022 | 26.75 | 28.25 | 26.50 | 28.00 | +1.50 | +5.66 | 4,971,919 | 136,107.27 |
| 07/09/2022 | 27.75 | 28.50 | 26.00 | 26.50 | -1.25 | -4.50 | 9,254,853 | 251,138.15 |
| 06/09/2022 | 27.00 | 27.75 | 26.25 | 27.75 | +1.00 | +3.74 | 4,878,824 | 131,869.42 |
| 05/09/2022 | 26.75 | 27.75 | 26.50 | 26.75 | -0.50 | -1.83 | 9,912,932 | 268,544.26 |
| 02/09/2022 | 25.00 | 27.50 | 24.80 | 27.25 | +2.25 | +9.00 | 14,510,767 | 376,084.83 |
| 01/09/2022 | 25.25 | 25.25 | 24.60 | 25.00 | -0.25 | -0.99 | 2,968,232 | 73,920.06 |
| 31/08/2022 | 24.00 | 25.50 | 23.90 | 25.25 | +1.25 | +5.21 | 7,495,783 | 187,897.70 |
| 30/08/2022 | 23.70 | 24.20 | 23.60 | 24.00 | +0.10 | +0.42 | 1,636,424 | 39,027.71 |
| 29/08/2022 | 23.20 | 23.90 | 23.10 | 23.90 | -0.10 | -0.42 | 4,908,053 | 115,347.02 |
| 26/08/2022 | 24.30 | 24.50 | 23.70 | 24.00 | -0.30 | -1.23 | 4,178,073 | 100,404.89 |
| 25/08/2022 | 24.30 | 24.60 | 23.80 | 24.30 | 0.00 | 0.00 | 2,673,801 | 64,344.61 |
| 24/08/2022 | 24.10 | 24.60 | 24.10 | 24.30 | +0.10 | +0.41 | 1,151,799 | 28,021.05 |
| 23/08/2022 | 24.50 | 24.60 | 24.10 | 24.20 | -0.20 | -0.82 | 1,424,092 | 34,595.91 |
| 22/08/2022 | 24.40 | 25.25 | 24.40 | 24.40 | 0.00 | 0.00 | 3,285,581 | 81,374.11 |
| 19/08/2022 | 24.40 | 24.80 | 24.10 | 24.40 | -0.10 | -0.41 | 4,012,993 | 98,117.73 |
| 18/08/2022 | 23.00 | 24.80 | 22.90 | 24.50 | +1.50 | +6.52 | 5,797,130 | 138,855.80 |
| 17/08/2022 | 23.00 | 23.20 | 22.70 | 23.00 | 0.00 | 0.00 | 1,703,156 | 39,157.81 |
| 16/08/2022 | 22.20 | 23.20 | 22.10 | 23.00 | +1.80 | +8.49 | 4,268,520 | 96,548.49 |
| 15/08/2022 | 21.30 | 21.30 | 21.00 | 21.20 | -0.20 | -0.93 | 734,880 | 15,540.32 |
| 11/08/2022 | 21.60 | 21.80 | 21.30 | 21.40 | -0.10 | -0.47 | 725,253 | 15,595.11 |
| 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 |
The Information is provided for informative and educational purposes only.
