Companies/Securities in Focus
AJ : A.J. PLAST 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) |
|---|---|---|---|---|---|---|---|---|
| 13/05/2022 | 15.80 | 16.10 | 15.80 | 16.00 | +0.30 | +1.91 | 349,600 | 5,571.61 |
| 12/05/2022 | 16.20 | 16.20 | 15.60 | 15.70 | -0.40 | -2.48 | 662,557 | 10,471.57 |
| 11/05/2022 | 16.40 | 16.40 | 16.00 | 16.10 | -0.20 | -1.23 | 168,188 | 2,708.42 |
| 10/05/2022 | 16.00 | 16.30 | 15.90 | 16.30 | +0.20 | +1.24 | 262,341 | 4,211.63 |
| 09/05/2022 | 16.40 | 16.50 | 16.00 | 16.10 | -0.40 | -2.42 | 462,302 | 7,487.24 |
| 06/05/2022 | 16.50 | 16.60 | 16.40 | 16.50 | -0.10 | -0.60 | 296,323 | 4,896.92 |
| 05/05/2022 | 16.80 | 16.90 | 16.60 | 16.60 | -0.10 | -0.60 | 228,810 | 3,821.39 |
| 03/05/2022 | 16.90 | 17.00 | 16.70 | 16.70 | -0.30 | -1.76 | 404,966 | 6,815.60 |
| 29/04/2022 | 16.80 | 17.00 | 16.80 | 17.00 | +0.20 | +1.19 | 216,837 | 3,663.63 |
| 28/04/2022 | 16.70 | 17.20 | 16.70 | 16.80 | +0.10 | +0.60 | 516,593 | 8,761.13 |
| 27/04/2022 | 16.70 | 17.00 | 16.60 | 16.70 | -0.10 | -0.60 | 313,304 | 5,244.35 |
| 26/04/2022 | 17.00 | 17.10 | 16.70 | 16.80 | -0.10 | -0.59 | 576,900 | 9,720.55 |
| 25/04/2022 | 16.90 | 17.10 | 16.70 | 16.90 | -0.10 | -0.59 | 464,402 | 7,850.52 |
| 22/04/2022 | 17.00 | 17.00 | 16.80 | 17.00 | 0.00 | 0.00 | 594,916 | 10,070.55 |
| 21/04/2022 | 17.10 | 17.30 | 17.00 | 17.00 | -0.20 | -1.16 | 473,309 | 8,076.11 |
| 20/04/2022 | 17.30 | 17.40 | 17.20 | 17.20 | -0.10 | -0.58 | 622,900 | 10,751.38 |
| 19/04/2022 | 17.20 | 17.40 | 17.10 | 17.30 | +0.10 | +0.58 | 550,517 | 9,485.60 |
| 18/04/2022 | 17.10 | 17.20 | 16.90 | 17.20 | 0.00 | 0.00 | 1,000,458 | 17,049.10 |
| 12/04/2022 | 17.00 | 17.50 | 16.90 | 17.20 | +0.10 | +0.58 | 1,373,202 | 23,681.01 |
| 11/04/2022 | 17.20 | 17.30 | 17.00 | 17.10 | -0.10 | -0.58 | 883,281 | 15,146.95 |
| 08/04/2022 | 17.10 | 17.40 | 17.10 | 17.20 | 0.00 | 0.00 | 429,310 | 7,399.45 |
| 07/04/2022 | 17.20 | 17.40 | 17.20 | 17.20 | -0.20 | -1.15 | 631,556 | 10,900.36 |
| 05/04/2022 | 17.40 | 17.50 | 17.30 | 17.40 | 0.00 | 0.00 | 700,030 | 12,196.69 |
| 04/04/2022 | 17.60 | 17.80 | 17.40 | 17.40 | 0.00 | 0.00 | 2,071,298 | 36,386.49 |
| 01/04/2022 | 17.70 | 17.80 | 17.40 | 17.40 | +0.10 | +0.58 | 2,050,001 | 36,055.76 |
The Information is provided for informative and educational purposes only.
