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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 7.00 | 7.05 | 6.90 | 6.95 | -0.05 | -0.71 | 462,252 | 3,221.95 |
| 30/03/2022 | 7.10 | 7.10 | 7.00 | 7.00 | -0.10 | -1.41 | 689,651 | 4,851.73 |
| 29/03/2022 | 7.15 | 7.15 | 7.00 | 7.10 | 0.00 | 0.00 | 926,596 | 6,548.91 |
| 28/03/2022 | 6.75 | 7.10 | 6.75 | 7.10 | +0.30 | +4.41 | 1,196,690 | 8,307.64 |
| 25/03/2022 | 6.80 | 6.80 | 6.70 | 6.80 | 0.00 | 0.00 | 155,357 | 1,048.22 |
| 24/03/2022 | 6.80 | 6.80 | 6.70 | 6.80 | 0.00 | 0.00 | 221,342 | 1,497.29 |
| 23/03/2022 | 6.65 | 6.85 | 6.60 | 6.80 | +0.25 | +3.82 | 1,246,521 | 8,399.87 |
| 22/03/2022 | 6.50 | 6.55 | 6.45 | 6.55 | 0.00 | 0.00 | 359,337 | 2,340.59 |
| 21/03/2022 | 6.50 | 6.60 | 6.45 | 6.55 | 0.00 | 0.00 | 319,120 | 2,079.50 |
| 18/03/2022 | 6.50 | 6.60 | 6.50 | 6.55 | 0.00 | 0.00 | 204,083 | 1,336.77 |
| 17/03/2022 | 6.60 | 6.60 | 6.50 | 6.55 | 0.00 | 0.00 | 209,717 | 1,374.45 |
| 16/03/2022 | 6.50 | 6.60 | 6.45 | 6.55 | +0.10 | +1.55 | 255,332 | 1,661.80 |
| 15/03/2022 | 6.65 | 6.65 | 6.40 | 6.45 | -0.10 | -1.53 | 818,557 | 5,320.55 |
| 14/03/2022 | 6.60 | 6.65 | 6.50 | 6.55 | -0.10 | -1.50 | 448,431 | 2,931.89 |
| 11/03/2022 | 6.60 | 6.65 | 6.50 | 6.65 | 0.00 | 0.00 | 616,726 | 4,051.32 |
| 10/03/2022 | 6.70 | 6.75 | 6.55 | 6.65 | +0.10 | +1.53 | 1,034,225 | 6,857.76 |
| 09/03/2022 | 6.35 | 6.60 | 6.35 | 6.55 | +0.10 | +1.55 | 858,783 | 5,543.29 |
| 08/03/2022 | 6.65 | 6.75 | 6.25 | 6.45 | -0.25 | -3.73 | 2,027,709 | 13,106.72 |
| 07/03/2022 | 7.10 | 7.10 | 6.65 | 6.70 | -0.45 | -6.29 | 2,370,929 | 16,221.94 |
| 04/03/2022 | 7.20 | 7.30 | 7.15 | 7.15 | -0.60 | -7.74 | 2,532,114 | 18,252.43 |
| 03/03/2022 | 7.75 | 7.80 | 7.65 | 7.75 | +0.05 | +0.65 | 3,089,947 | 23,866.90 |
| 02/03/2022 | 7.75 | 7.80 | 7.65 | 7.70 | 0.00 | 0.00 | 2,023,564 | 15,617.72 |
| 01/03/2022 | 7.80 | 7.80 | 7.70 | 7.70 | -0.05 | -0.65 | 1,790,112 | 13,878.27 |
| 28/02/2022 | 7.70 | 7.80 | 7.55 | 7.75 | +0.15 | +1.97 | 2,572,122 | 19,802.61 |
| 25/02/2022 | 7.55 | 7.75 | 7.50 | 7.60 | +0.20 | +2.70 | 3,914,093 | 29,929.69 |
| 24/02/2022 | 7.65 | 7.70 | 7.40 | 7.40 | -0.25 | -3.27 | 3,125,691 | 23,364.96 |
| 23/02/2022 | 7.75 | 7.80 | 7.50 | 7.65 | -0.05 | -0.65 | 13,085,760 | 100,496.97 |
| 22/02/2022 | 7.70 | 7.75 | 7.45 | 7.70 | 0.00 | 0.00 | 6,498,417 | 49,691.66 |
| 21/02/2022 | 7.05 | 8.30 | 7.00 | 7.70 | +0.85 | +12.41 | 39,436,198 | 308,180.73 |
| 18/02/2022 | 6.80 | 6.90 | 6.75 | 6.85 | 0.00 | 0.00 | 650,755 | 4,436.71 |
| 17/02/2022 | 6.85 | 6.90 | 6.80 | 6.85 | 0.00 | 0.00 | 201,362 | 1,380.63 |
| 15/02/2022 | 6.75 | 6.90 | 6.75 | 6.85 | +0.10 | +1.48 | 447,229 | 3,048.44 |
| 14/02/2022 | 6.85 | 6.85 | 6.75 | 6.75 | -0.05 | -0.74 | 419,218 | 2,836.52 |
| 11/02/2022 | 6.80 | 6.90 | 6.80 | 6.80 | 0.00 | 0.00 | 556,432 | 3,796.29 |
| 10/02/2022 | 6.90 | 6.95 | 6.80 | 6.80 | -0.10 | -1.45 | 676,067 | 4,631.47 |
| 09/02/2022 | 6.85 | 7.05 | 6.85 | 6.90 | +0.05 | +0.73 | 2,850,723 | 19,862.07 |
| 08/02/2022 | 6.85 | 6.95 | 6.85 | 6.85 | 0.00 | 0.00 | 486,285 | 3,335.94 |
| 07/02/2022 | 6.90 | 6.95 | 6.85 | 6.85 | -0.10 | -1.44 | 833,276 | 5,731.42 |
| 04/02/2022 | 7.00 | 7.00 | 6.85 | 6.95 | -0.05 | -0.71 | 444,731 | 3,079.52 |
| 03/02/2022 | 7.00 | 7.05 | 6.95 | 7.00 | 0.00 | 0.00 | 179,670 | 1,257.00 |
| 02/02/2022 | 7.00 | 7.05 | 6.95 | 7.00 | +0.05 | +0.72 | 592,282 | 4,145.09 |
| 01/02/2022 | 6.85 | 6.95 | 6.85 | 6.95 | +0.15 | +2.21 | 416,003 | 2,877.92 |
The Information is provided for informative and educational purposes only.
