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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 6.30 | 6.30 | 6.20 | 6.25 | 0.00 | 0.00 | 291,683 | 1,822.48 |
| 29/06/2022 | 6.30 | 6.35 | 6.25 | 6.25 | -0.05 | -0.79 | 146,795 | 926.45 |
| 28/06/2022 | 6.35 | 6.35 | 6.30 | 6.30 | 0.00 | 0.00 | 153,641 | 968.77 |
| 27/06/2022 | 6.30 | 6.40 | 6.25 | 6.30 | 0.00 | 0.00 | 392,827 | 2,477.35 |
| 24/06/2022 | 6.30 | 6.35 | 6.30 | 6.30 | 0.00 | 0.00 | 87,060 | 550.08 |
| 23/06/2022 | 6.30 | 6.35 | 6.30 | 6.30 | 0.00 | 0.00 | 78,172 | 493.04 |
| 22/06/2022 | 6.35 | 6.40 | 6.30 | 6.30 | -0.05 | -0.79 | 236,410 | 1,491.19 |
| 21/06/2022 | 6.30 | 6.45 | 6.30 | 6.35 | +0.05 | +0.79 | 323,440 | 2,069.64 |
| 20/06/2022 | 6.40 | 6.40 | 6.30 | 6.30 | -0.10 | -1.56 | 256,426 | 1,624.28 |
| 17/06/2022 | 6.30 | 6.40 | 6.30 | 6.40 | +0.05 | +0.79 | 268,704 | 1,705.36 |
| 16/06/2022 | 6.50 | 6.55 | 6.35 | 6.35 | -0.15 | -2.31 | 691,392 | 4,441.78 |
| 15/06/2022 | 6.55 | 6.55 | 6.45 | 6.50 | -0.05 | -0.76 | 187,893 | 1,221.59 |
| 14/06/2022 | 6.45 | 6.55 | 6.45 | 6.55 | +0.05 | +0.77 | 127,850 | 829.60 |
| 13/06/2022 | 6.55 | 6.60 | 6.50 | 6.50 | -0.10 | -1.52 | 512,764 | 3,347.90 |
| 10/06/2022 | 6.60 | 6.65 | 6.60 | 6.60 | -0.05 | -0.75 | 225,850 | 1,494.84 |
| 09/06/2022 | 6.70 | 6.70 | 6.60 | 6.65 | 0.00 | 0.00 | 257,481 | 1,708.84 |
| 08/06/2022 | 6.55 | 6.70 | 6.55 | 6.65 | +0.05 | +0.76 | 208,739 | 1,383.92 |
| 07/06/2022 | 6.65 | 6.65 | 6.55 | 6.60 | -0.05 | -0.75 | 139,434 | 918.68 |
| 06/06/2022 | 6.65 | 6.70 | 6.60 | 6.65 | -0.05 | -0.75 | 79,659 | 527.25 |
| 02/06/2022 | 6.70 | 6.75 | 6.65 | 6.70 | 0.00 | 0.00 | 219,625 | 1,467.18 |
| 01/06/2022 | 6.75 | 6.75 | 6.70 | 6.70 | -0.05 | -0.74 | 212,143 | 1,428.05 |
| 31/05/2022 | 6.70 | 6.75 | 6.60 | 6.75 | +0.05 | +0.75 | 194,943 | 1,305.17 |
| 30/05/2022 | 6.55 | 6.70 | 6.55 | 6.70 | +0.15 | +2.29 | 289,554 | 1,916.97 |
| 27/05/2022 | 6.55 | 6.60 | 6.50 | 6.55 | 0.00 | 0.00 | 95,479 | 625.78 |
| 26/05/2022 | 6.50 | 6.55 | 6.45 | 6.55 | +0.05 | +0.77 | 107,470 | 698.98 |
| 25/05/2022 | 6.50 | 6.50 | 6.40 | 6.50 | +0.10 | +1.56 | 199,196 | 1,291.68 |
| 24/05/2022 | 6.45 | 6.50 | 6.40 | 6.40 | -0.05 | -0.78 | 326,757 | 2,107.17 |
| 23/05/2022 | 6.50 | 6.55 | 6.45 | 6.45 | 0.00 | 0.00 | 312,308 | 2,019.65 |
| 20/05/2022 | 6.45 | 6.50 | 6.45 | 6.45 | 0.00 | 0.00 | 281,409 | 1,820.71 |
| 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 |
The Information is provided for informative and educational purposes only.
