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) |
|---|---|---|---|---|---|---|---|---|
| 19/08/2022 | 6.60 | 6.65 | 6.55 | 6.60 | 0.00 | 0.00 | 760,751 | 5,005.53 |
| 18/08/2022 | 6.60 | 6.60 | 6.50 | 6.60 | 0.00 | 0.00 | 333,780 | 2,190.10 |
| 17/08/2022 | 6.50 | 6.60 | 6.50 | 6.60 | +0.15 | +2.33 | 713,378 | 4,663.77 |
| 16/08/2022 | 6.50 | 6.55 | 6.40 | 6.45 | +0.15 | +2.38 | 824,600 | 5,332.08 |
| 15/08/2022 | 6.20 | 6.35 | 6.20 | 6.30 | +0.20 | +3.28 | 787,429 | 4,939.43 |
| 11/08/2022 | 6.00 | 6.15 | 6.00 | 6.10 | +0.10 | +1.67 | 305,584 | 1,854.90 |
| 10/08/2022 | 6.05 | 6.05 | 5.95 | 6.00 | -0.05 | -0.83 | 72,006 | 432.23 |
| 09/08/2022 | 5.95 | 6.05 | 5.95 | 6.05 | +0.05 | +0.83 | 127,872 | 769.37 |
| 08/08/2022 | 5.95 | 6.00 | 5.90 | 6.00 | +0.10 | +1.69 | 216,895 | 1,290.46 |
| 05/08/2022 | 5.90 | 5.95 | 5.90 | 5.90 | 0.00 | 0.00 | 33,259 | 197.43 |
| 04/08/2022 | 5.90 | 5.95 | 5.90 | 5.90 | -0.05 | -0.84 | 48,590 | 287.14 |
| 03/08/2022 | 5.90 | 5.95 | 5.85 | 5.95 | 0.00 | 0.00 | 59,654 | 352.19 |
| 02/08/2022 | 5.90 | 5.95 | 5.90 | 5.95 | +0.05 | +0.85 | 39,952 | 235.99 |
| 01/08/2022 | 5.85 | 5.95 | 5.85 | 5.90 | +0.05 | +0.85 | 146,796 | 869.29 |
| 27/07/2022 | 5.85 | 5.85 | 5.80 | 5.85 | +0.05 | +0.86 | 147,574 | 858.80 |
| 26/07/2022 | 5.80 | 5.85 | 5.70 | 5.80 | +0.05 | +0.87 | 237,414 | 1,369.96 |
| 25/07/2022 | 5.80 | 5.80 | 5.70 | 5.75 | 0.00 | 0.00 | 56,395 | 323.97 |
| 22/07/2022 | 5.75 | 5.80 | 5.75 | 5.75 | 0.00 | 0.00 | 70,123 | 404.11 |
| 21/07/2022 | 5.70 | 5.75 | 5.70 | 5.75 | -0.05 | -0.86 | 91,398 | 524.57 |
| 20/07/2022 | 5.80 | 5.80 | 5.75 | 5.80 | 0.00 | 0.00 | 92,803 | 533.82 |
| 19/07/2022 | 5.80 | 5.80 | 5.75 | 5.80 | +0.05 | +0.87 | 47,047 | 271.51 |
| 18/07/2022 | 5.80 | 5.80 | 5.70 | 5.75 | -0.05 | -0.86 | 139,363 | 802.08 |
| 15/07/2022 | 5.90 | 5.90 | 5.70 | 5.80 | -0.05 | -0.85 | 292,151 | 1,688.19 |
| 14/07/2022 | 5.85 | 5.90 | 5.80 | 5.85 | -0.05 | -0.85 | 130,863 | 765.00 |
| 12/07/2022 | 5.80 | 5.90 | 5.80 | 5.90 | 0.00 | 0.00 | 129,365 | 755.92 |
| 11/07/2022 | 5.90 | 5.95 | 5.90 | 5.90 | 0.00 | 0.00 | 128,155 | 757.97 |
| 08/07/2022 | 6.00 | 6.00 | 5.90 | 5.90 | -0.10 | -1.67 | 136,760 | 814.59 |
| 07/07/2022 | 5.85 | 6.00 | 5.80 | 6.00 | +0.15 | +2.56 | 594,710 | 3,477.12 |
| 06/07/2022 | 6.00 | 6.05 | 5.80 | 5.85 | -0.15 | -2.50 | 561,842 | 3,317.80 |
| 05/07/2022 | 6.15 | 6.20 | 6.00 | 6.00 | -0.15 | -2.44 | 301,234 | 1,826.76 |
| 04/07/2022 | 6.20 | 6.25 | 6.10 | 6.15 | 0.00 | 0.00 | 315,303 | 1,936.61 |
| 01/07/2022 | 6.25 | 6.25 | 6.15 | 6.15 | -0.10 | -1.60 | 396,785 | 2,452.97 |
The Information is provided for informative and educational purposes only.
