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) |
|---|---|---|---|---|---|---|---|---|
| 23/05/2022 | 3.84 | 3.88 | 3.84 | 3.86 | +0.02 | +0.52 | 359,902 | 1,387.49 |
| 20/05/2022 | 3.88 | 3.88 | 3.84 | 3.84 | +0.02 | +0.52 | 438,044 | 1,689.28 |
| 19/05/2022 | 3.86 | 3.90 | 3.82 | 3.82 | -0.10 | -2.55 | 1,553,719 | 5,985.83 |
| 18/05/2022 | 3.92 | 3.94 | 3.88 | 3.92 | +0.02 | +0.51 | 401,192 | 1,565.68 |
| 17/05/2022 | 3.82 | 3.92 | 3.82 | 3.90 | +0.08 | +2.09 | 817,685 | 3,172.38 |
| 13/05/2022 | 3.82 | 3.88 | 3.76 | 3.82 | +0.02 | +0.53 | 1,433,137 | 5,455.83 |
| 12/05/2022 | 3.84 | 3.88 | 3.76 | 3.80 | -0.08 | -2.06 | 2,705,404 | 10,297.08 |
| 11/05/2022 | 3.94 | 3.96 | 3.88 | 3.88 | -0.06 | -1.52 | 1,080,750 | 4,219.04 |
| 10/05/2022 | 3.92 | 3.96 | 3.84 | 3.94 | 0.00 | 0.00 | 1,490,048 | 5,807.39 |
| 09/05/2022 | 4.10 | 4.10 | 3.90 | 3.94 | -0.12 | -2.96 | 2,755,729 | 10,916.21 |
| 06/05/2022 | 4.04 | 4.10 | 4.02 | 4.06 | -0.08 | -1.93 | 1,185,785 | 4,814.01 |
| 05/05/2022 | 4.24 | 4.24 | 4.10 | 4.14 | 0.00 | 0.00 | 1,787,829 | 7,416.23 |
| 03/05/2022 | 4.32 | 4.38 | 4.10 | 4.14 | -0.14 | -3.27 | 7,333,195 | 31,298.60 |
| 29/04/2022 | 4.04 | 4.50 | 4.04 | 4.28 | +0.24 | +5.94 | 29,126,926 | 126,687.20 |
| 28/04/2022 | 3.96 | 4.06 | 3.94 | 4.04 | +0.12 | +3.06 | 2,877,160 | 11,579.30 |
| 27/04/2022 | 3.94 | 3.98 | 3.90 | 3.92 | -0.04 | -1.01 | 1,624,793 | 6,379.18 |
| 26/04/2022 | 4.02 | 4.08 | 3.96 | 3.96 | -0.04 | -1.00 | 2,948,458 | 11,808.06 |
| 25/04/2022 | 3.88 | 4.10 | 3.86 | 4.00 | +0.10 | +2.56 | 13,770,421 | 55,344.11 |
| 22/04/2022 | 3.92 | 3.94 | 3.86 | 3.90 | -0.02 | -0.51 | 1,904,821 | 7,411.44 |
| 21/04/2022 | 3.90 | 3.96 | 3.86 | 3.92 | +0.02 | +0.51 | 1,737,781 | 6,785.20 |
| 20/04/2022 | 3.88 | 3.96 | 3.88 | 3.90 | +0.04 | +1.04 | 1,344,075 | 5,256.64 |
| 19/04/2022 | 3.82 | 3.90 | 3.82 | 3.86 | +0.04 | +1.05 | 689,840 | 2,667.15 |
| 18/04/2022 | 3.80 | 3.82 | 3.80 | 3.82 | -0.04 | -1.04 | 1,174,130 | 4,470.81 |
| 12/04/2022 | 3.92 | 3.92 | 3.82 | 3.86 | 0.00 | 0.00 | 1,613,966 | 6,264.06 |
| 11/04/2022 | 3.94 | 3.94 | 3.86 | 3.86 | -0.06 | -1.53 | 592,052 | 2,299.45 |
| 08/04/2022 | 3.92 | 3.94 | 3.92 | 3.92 | 0.00 | 0.00 | 312,465 | 1,228.25 |
| 07/04/2022 | 3.98 | 3.98 | 3.88 | 3.92 | -0.06 | -1.51 | 1,121,866 | 4,388.47 |
| 05/04/2022 | 3.98 | 4.00 | 3.96 | 3.98 | 0.00 | 0.00 | 778,818 | 3,100.81 |
| 04/04/2022 | 4.00 | 4.04 | 3.98 | 3.98 | 0.00 | 0.00 | 585,786 | 2,341.23 |
| 01/04/2022 | 4.00 | 4.02 | 3.98 | 3.98 | -0.02 | -0.50 | 467,185 | 1,866.56 |
The Information is provided for informative and educational purposes only.
