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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 18.10 | 19.50 | 17.40 | 17.40 | -0.20 | -1.14 | 309,117 | 5,627.32 |
| 29/06/2022 | 17.30 | 17.60 | 17.00 | 17.60 | +0.30 | +1.73 | 19,608 | 340.46 |
| 28/06/2022 | 17.10 | 17.30 | 17.00 | 17.30 | +0.10 | +0.58 | 24,000 | 408.88 |
| 27/06/2022 | 17.30 | 17.30 | 17.00 | 17.20 | -0.10 | -0.58 | 34,131 | 583.64 |
| 24/06/2022 | 17.40 | 17.40 | 17.10 | 17.30 | +0.10 | +0.58 | 6,502 | 112.25 |
| 23/06/2022 | 17.20 | 17.40 | 17.10 | 17.20 | 0.00 | 0.00 | 8,700 | 149.41 |
| 22/06/2022 | 17.40 | 17.40 | 17.20 | 17.20 | 0.00 | 0.00 | 5,500 | 95.12 |
| 21/06/2022 | 17.50 | 17.50 | 17.20 | 17.20 | -0.10 | -0.58 | 34,300 | 591.58 |
| 20/06/2022 | 17.10 | 17.30 | 17.10 | 17.30 | 0.00 | 0.00 | 5,024 | 86.31 |
| 17/06/2022 | 17.10 | 17.30 | 16.90 | 17.30 | +0.20 | +1.17 | 125,300 | 2,135.01 |
| 16/06/2022 | 17.70 | 17.80 | 17.10 | 17.10 | -0.60 | -3.39 | 79,102 | 1,387.71 |
| 15/06/2022 | 17.90 | 17.90 | 17.50 | 17.70 | -0.30 | -1.67 | 36,700 | 648.95 |
| 14/06/2022 | 17.90 | 18.00 | 17.80 | 18.00 | +0.10 | +0.56 | 11,300 | 202.12 |
| 13/06/2022 | 17.60 | 18.00 | 17.60 | 17.90 | -0.20 | -1.10 | 23,900 | 427.41 |
| 10/06/2022 | 18.10 | 18.30 | 18.10 | 18.10 | -0.10 | -0.55 | 7,302 | 132.20 |
| 09/06/2022 | 18.00 | 18.30 | 18.00 | 18.20 | +0.20 | +1.11 | 7,803 | 141.31 |
| 08/06/2022 | 18.10 | 18.10 | 17.90 | 18.00 | +0.10 | +0.56 | 9,000 | 161.62 |
| 07/06/2022 | 18.10 | 18.20 | 17.90 | 17.90 | -0.20 | -1.10 | 19,600 | 351.91 |
| 06/06/2022 | 18.50 | 18.50 | 17.90 | 18.10 | -0.20 | -1.09 | 44,700 | 810.74 |
| 02/06/2022 | 18.70 | 18.70 | 18.30 | 18.30 | -0.10 | -0.54 | 9,100 | 168.23 |
| 01/06/2022 | 18.30 | 18.60 | 18.30 | 18.40 | +0.10 | +0.55 | 21,700 | 399.09 |
| 31/05/2022 | 18.80 | 18.90 | 18.10 | 18.30 | -0.20 | -1.08 | 59,810 | 1,103.95 |
| 30/05/2022 | 18.10 | 18.60 | 18.10 | 18.50 | +0.40 | +2.21 | 50,600 | 929.81 |
| 27/05/2022 | 17.70 | 18.10 | 17.70 | 18.10 | +0.30 | +1.69 | 36,701 | 656.90 |
| 26/05/2022 | 17.90 | 17.90 | 17.70 | 17.80 | -0.10 | -0.56 | 16,400 | 293.04 |
| 25/05/2022 | 17.90 | 17.90 | 17.60 | 17.90 | +0.40 | +2.29 | 17,500 | 310.75 |
| 24/05/2022 | 17.70 | 17.70 | 17.40 | 17.50 | +0.20 | +1.16 | 4,801 | 84.21 |
| 23/05/2022 | 17.10 | 17.40 | 17.10 | 17.30 | +0.10 | +0.58 | 19,000 | 328.80 |
| 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 |
The Information is provided for informative and educational purposes only.
