Companies/Securities in Focus
AI : ASIAN INSULATORS 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 | 6.45 | 6.50 | 6.45 | 6.45 | 0.00 | 0.00 | 330,970 | 2,139.67 |
| 18/05/2022 | 6.55 | 6.55 | 6.45 | 6.45 | -0.05 | -0.77 | 276,701 | 1,788.09 |
| 17/05/2022 | 6.40 | 6.55 | 6.40 | 6.50 | +0.05 | +0.78 | 216,992 | 1,401.71 |
| 13/05/2022 | 6.60 | 6.60 | 6.40 | 6.45 | 0.00 | 0.00 | 219,987 | 1,419.27 |
| 12/05/2022 | 6.60 | 6.65 | 6.40 | 6.45 | -0.15 | -2.27 | 883,571 | 5,748.09 |
| 11/05/2022 | 6.65 | 6.75 | 6.60 | 6.60 | -0.05 | -0.75 | 298,484 | 1,987.91 |
| 10/05/2022 | 6.60 | 6.70 | 6.55 | 6.65 | +0.05 | +0.76 | 361,109 | 2,383.30 |
| 09/05/2022 | 6.60 | 6.70 | 6.55 | 6.60 | -0.05 | -0.75 | 889,502 | 5,870.77 |
| 06/05/2022 | 6.60 | 6.75 | 6.60 | 6.65 | 0.00 | 0.00 | 452,814 | 3,012.89 |
| 05/05/2022 | 6.70 | 6.80 | 6.65 | 6.65 | -0.05 | -0.75 | 320,374 | 2,148.43 |
| 03/05/2022 | 6.90 | 6.90 | 6.65 | 6.70 | -0.20 | -2.90 | 620,917 | 4,195.84 |
| 29/04/2022 | 6.70 | 7.05 | 6.70 | 6.90 | +0.20 | +2.99 | 1,680,261 | 11,655.84 |
| 28/04/2022 | 6.65 | 6.75 | 6.65 | 6.70 | +0.05 | +0.75 | 206,725 | 1,384.76 |
| 27/04/2022 | 6.70 | 6.75 | 6.65 | 6.65 | 0.00 | 0.00 | 485,067 | 3,252.48 |
| 26/04/2022 | 6.80 | 6.80 | 6.60 | 6.65 | -0.05 | -0.75 | 590,681 | 3,954.76 |
| 25/04/2022 | 6.65 | 6.80 | 6.65 | 6.70 | 0.00 | 0.00 | 664,340 | 4,465.55 |
| 22/04/2022 | 6.70 | 6.70 | 6.65 | 6.70 | +0.05 | +0.75 | 264,440 | 1,768.33 |
| 21/04/2022 | 6.65 | 6.90 | 6.65 | 6.65 | 0.00 | 0.00 | 783,885 | 5,257.36 |
| 20/04/2022 | 6.70 | 6.75 | 6.65 | 6.65 | -0.05 | -0.75 | 413,960 | 2,770.90 |
| 19/04/2022 | 6.65 | 6.75 | 6.65 | 6.70 | +0.05 | +0.75 | 117,755 | 788.63 |
| 18/04/2022 | 6.65 | 6.75 | 6.65 | 6.65 | -0.10 | -1.48 | 205,943 | 1,379.76 |
| 12/04/2022 | 6.65 | 6.80 | 6.65 | 6.75 | +0.05 | +0.75 | 212,717 | 1,428.72 |
| 11/04/2022 | 6.70 | 6.80 | 6.70 | 6.70 | -0.10 | -1.47 | 326,735 | 2,199.58 |
| 08/04/2022 | 6.90 | 6.90 | 6.80 | 6.80 | 0.00 | 0.00 | 268,921 | 1,830.31 |
| 07/04/2022 | 6.90 | 6.90 | 6.75 | 6.80 | -0.10 | -1.45 | 472,916 | 3,228.33 |
| 05/04/2022 | 7.05 | 7.05 | 6.90 | 6.90 | -0.15 | -2.13 | 690,598 | 4,810.46 |
| 04/04/2022 | 7.10 | 7.10 | 7.00 | 7.05 | 0.00 | 0.00 | 214,392 | 1,511.77 |
| 01/04/2022 | 6.95 | 7.05 | 6.95 | 7.05 | +0.10 | +1.44 | 472,314 | 3,299.92 |
The Information is provided for informative and educational purposes only.
