Companies/Securities in Focus
AHC : AIKCHOL HOSPITAL 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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 17.30 | 17.50 | 17.20 | 17.20 | -0.30 | -1.71 | 64,000 | 1,111.08 |
| 19/05/2022 | 17.50 | 17.60 | 17.40 | 17.50 | -0.20 | -1.13 | 33,200 | 579.77 |
| 18/05/2022 | 18.20 | 18.30 | 17.70 | 17.70 | -0.30 | -1.67 | 101,818 | 1,833.05 |
| 17/05/2022 | 17.50 | 18.20 | 17.50 | 18.00 | 0.00 | 0.00 | 34,975 | 630.82 |
| 13/05/2022 | 17.60 | 18.00 | 17.60 | 18.00 | +0.10 | +0.56 | 21,012 | 372.00 |
| 12/05/2022 | 18.00 | 18.10 | 17.80 | 17.90 | -0.10 | -0.56 | 23,326 | 418.14 |
| 11/05/2022 | 18.20 | 18.40 | 18.00 | 18.00 | -0.20 | -1.10 | 17,000 | 307.46 |
| 10/05/2022 | 17.90 | 18.20 | 17.40 | 18.20 | -0.10 | -0.55 | 75,300 | 1,342.97 |
| 09/05/2022 | 18.70 | 18.70 | 18.20 | 18.30 | -0.30 | -1.61 | 131,005 | 2,412.77 |
| 06/05/2022 | 18.60 | 18.80 | 18.30 | 18.60 | -0.90 | -4.62 | 92,801 | 1,719.97 |
| 05/05/2022 | 19.50 | 19.50 | 19.10 | 19.50 | +0.20 | +1.04 | 80,907 | 1,569.35 |
| 03/05/2022 | 19.50 | 19.50 | 19.10 | 19.30 | 0.00 | 0.00 | 46,620 | 901.91 |
| 29/04/2022 | 19.40 | 19.40 | 19.30 | 19.30 | 0.00 | 0.00 | 3,261 | 62.95 |
| 28/04/2022 | 19.10 | 19.40 | 19.10 | 19.30 | +0.10 | +0.52 | 33,920 | 650.88 |
| 27/04/2022 | 19.90 | 19.90 | 19.00 | 19.20 | -0.80 | -4.00 | 97,901 | 1,903.04 |
| 26/04/2022 | 20.00 | 20.10 | 19.60 | 20.00 | 0.00 | 0.00 | 73,701 | 1,460.80 |
| 25/04/2022 | 19.40 | 20.10 | 19.40 | 20.00 | +0.10 | +0.50 | 112,231 | 2,235.80 |
| 22/04/2022 | 20.10 | 20.20 | 19.90 | 19.90 | -0.20 | -1.00 | 28,636 | 572.18 |
| 21/04/2022 | 20.00 | 20.30 | 19.80 | 20.10 | +0.40 | +2.03 | 64,212 | 1,286.25 |
| 20/04/2022 | 20.10 | 20.10 | 19.40 | 19.70 | -0.20 | -1.01 | 142,516 | 2,804.15 |
| 19/04/2022 | 20.90 | 20.90 | 19.70 | 19.90 | -1.00 | -4.78 | 215,394 | 4,331.27 |
| 18/04/2022 | 20.60 | 20.90 | 20.60 | 20.90 | 0.00 | 0.00 | 103,916 | 2,151.63 |
| 12/04/2022 | 19.30 | 21.90 | 19.30 | 20.90 | +2.30 | +12.37 | 819,451 | 16,876.51 |
| 11/04/2022 | 17.30 | 18.70 | 17.30 | 18.60 | +1.60 | +9.41 | 396,410 | 7,171.35 |
| 08/04/2022 | 16.90 | 17.10 | 16.80 | 17.00 | +0.20 | +1.19 | 64,000 | 1,085.97 |
| 07/04/2022 | 16.90 | 16.90 | 16.70 | 16.80 | -0.10 | -0.59 | 16,430 | 275.19 |
| 05/04/2022 | 17.10 | 17.10 | 16.80 | 16.90 | -0.10 | -0.59 | 10,052 | 170.02 |
| 04/04/2022 | 16.70 | 17.10 | 16.60 | 17.00 | 0.00 | 0.00 | 87,101 | 1,477.58 |
| 01/04/2022 | 16.70 | 17.20 | 16.70 | 17.00 | +0.20 | +1.19 | 18,556 | 312.09 |
The Information is provided for informative and educational purposes only.
