Companies/Securities in Focus
AIE : AI ENERGY 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) |
|---|---|---|---|---|---|---|---|---|
| 06/07/2022 | 3.40 | 3.44 | 3.28 | 3.30 | -0.16 | -4.62 | 1,828,265 | 6,087.19 |
| 05/07/2022 | 3.54 | 3.58 | 3.44 | 3.46 | -0.10 | -2.81 | 909,425 | 3,159.61 |
| 04/07/2022 | 3.60 | 3.64 | 3.56 | 3.56 | -0.12 | -3.26 | 1,047,461 | 3,767.22 |
| 01/07/2022 | 3.68 | 3.68 | 3.66 | 3.68 | 0.00 | 0.00 | 475,971 | 1,747.88 |
| 30/06/2022 | 3.70 | 3.72 | 3.66 | 3.68 | -0.02 | -0.54 | 239,275 | 882.98 |
| 29/06/2022 | 3.72 | 3.74 | 3.70 | 3.70 | -0.02 | -0.54 | 402,127 | 1,494.15 |
| 28/06/2022 | 3.82 | 3.82 | 3.72 | 3.72 | -0.06 | -1.59 | 604,675 | 2,266.94 |
| 27/06/2022 | 3.68 | 3.78 | 3.66 | 3.78 | +0.12 | +3.28 | 1,406,407 | 5,272.14 |
| 24/06/2022 | 3.66 | 3.68 | 3.64 | 3.66 | 0.00 | 0.00 | 375,751 | 1,376.17 |
| 23/06/2022 | 3.68 | 3.70 | 3.64 | 3.66 | -0.02 | -0.54 | 372,350 | 1,365.43 |
| 22/06/2022 | 3.74 | 3.74 | 3.66 | 3.68 | -0.06 | -1.60 | 919,355 | 3,394.31 |
| 21/06/2022 | 3.70 | 3.78 | 3.70 | 3.74 | +0.02 | +0.54 | 440,371 | 1,640.52 |
| 20/06/2022 | 3.70 | 3.72 | 3.68 | 3.72 | 0.00 | 0.00 | 551,775 | 2,041.76 |
| 17/06/2022 | 3.80 | 3.80 | 3.66 | 3.72 | -0.02 | -0.53 | 872,060 | 3,229.14 |
| 16/06/2022 | 3.78 | 3.82 | 3.72 | 3.74 | -0.04 | -1.06 | 1,640,425 | 6,189.45 |
| 15/06/2022 | 3.80 | 3.82 | 3.78 | 3.78 | -0.04 | -1.05 | 485,470 | 1,839.49 |
| 14/06/2022 | 3.80 | 3.84 | 3.76 | 3.82 | -0.02 | -0.52 | 932,359 | 3,534.96 |
| 13/06/2022 | 3.90 | 3.90 | 3.80 | 3.84 | -0.10 | -2.54 | 1,451,930 | 5,573.81 |
| 10/06/2022 | 3.92 | 3.96 | 3.90 | 3.94 | -0.02 | -0.51 | 296,373 | 1,163.49 |
| 09/06/2022 | 4.00 | 4.00 | 3.92 | 3.96 | -0.04 | -1.00 | 1,739,911 | 6,881.60 |
| 08/06/2022 | 3.90 | 4.02 | 3.88 | 4.00 | +0.10 | +2.56 | 7,151,778 | 28,319.60 |
| 07/06/2022 | 3.86 | 3.92 | 3.84 | 3.90 | +0.06 | +1.56 | 1,445,425 | 5,612.21 |
| 06/06/2022 | 3.86 | 3.88 | 3.82 | 3.84 | -0.02 | -0.52 | 1,485,780 | 5,705.46 |
| 02/06/2022 | 3.88 | 3.92 | 3.86 | 3.86 | -0.02 | -0.52 | 695,112 | 2,706.26 |
| 01/06/2022 | 3.88 | 3.90 | 3.86 | 3.88 | 0.00 | 0.00 | 370,662 | 1,438.10 |
The Information is provided for informative and educational purposes only.
