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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 16.10 | 16.20 | 16.00 | 16.00 | -0.10 | -0.62 | 198,709 | 3,186.41 |
| 29/06/2022 | 16.30 | 16.30 | 16.00 | 16.10 | 0.00 | 0.00 | 30,800 | 495.24 |
| 28/06/2022 | 16.10 | 16.30 | 16.00 | 16.10 | +0.10 | +0.63 | 98,898 | 1,597.91 |
| 27/06/2022 | 16.10 | 16.20 | 16.00 | 16.00 | -0.10 | -0.62 | 125,500 | 2,017.12 |
| 24/06/2022 | 16.00 | 16.10 | 15.90 | 16.10 | +0.10 | +0.63 | 223,000 | 3,575.47 |
| 23/06/2022 | 16.10 | 16.20 | 15.90 | 16.00 | -0.10 | -0.62 | 297,800 | 4,762.76 |
| 22/06/2022 | 16.50 | 16.50 | 15.90 | 16.10 | -0.20 | -1.23 | 536,716 | 8,652.05 |
| 21/06/2022 | 16.10 | 16.30 | 16.10 | 16.30 | +0.20 | +1.24 | 154,327 | 2,505.55 |
| 20/06/2022 | 16.10 | 16.20 | 16.10 | 16.10 | 0.00 | 0.00 | 197,393 | 3,185.14 |
| 17/06/2022 | 16.10 | 16.50 | 15.90 | 16.10 | 0.00 | 0.00 | 868,105 | 14,026.49 |
| 16/06/2022 | 16.10 | 16.70 | 16.00 | 16.10 | +0.10 | +0.63 | 1,280,139 | 20,947.43 |
| 15/06/2022 | 16.10 | 16.10 | 16.00 | 16.00 | -0.10 | -0.62 | 187,630 | 3,005.71 |
| 14/06/2022 | 15.90 | 16.10 | 15.90 | 16.10 | 0.00 | 0.00 | 127,578 | 2,042.95 |
| 13/06/2022 | 16.20 | 16.30 | 16.00 | 16.10 | -0.30 | -1.83 | 331,044 | 5,326.39 |
| 10/06/2022 | 16.80 | 16.80 | 16.40 | 16.40 | -0.40 | -2.38 | 229,701 | 3,792.16 |
| 09/06/2022 | 16.70 | 17.00 | 16.70 | 16.80 | +0.10 | +0.60 | 589,508 | 9,913.61 |
| 08/06/2022 | 16.60 | 16.80 | 16.60 | 16.70 | +0.20 | +1.21 | 172,036 | 2,871.12 |
| 07/06/2022 | 16.50 | 16.80 | 16.50 | 16.50 | 0.00 | 0.00 | 198,026 | 3,288.61 |
| 06/06/2022 | 16.70 | 16.70 | 16.50 | 16.50 | -0.10 | -0.60 | 87,901 | 1,454.33 |
| 02/06/2022 | 16.60 | 16.80 | 16.60 | 16.60 | 0.00 | 0.00 | 145,465 | 2,419.33 |
| 01/06/2022 | 16.60 | 16.70 | 16.60 | 16.60 | 0.00 | 0.00 | 54,250 | 902.94 |
| 31/05/2022 | 16.70 | 17.10 | 16.50 | 16.60 | -0.20 | -1.19 | 1,324,324 | 22,286.47 |
| 30/05/2022 | 16.60 | 16.80 | 16.60 | 16.80 | +0.20 | +1.20 | 309,903 | 5,182.71 |
| 27/05/2022 | 16.50 | 16.80 | 16.50 | 16.60 | +0.10 | +0.61 | 300,201 | 4,992.66 |
| 26/05/2022 | 16.50 | 16.60 | 16.30 | 16.50 | +0.30 | +1.85 | 140,207 | 2,308.00 |
| 25/05/2022 | 16.40 | 16.40 | 16.20 | 16.20 | 0.00 | 0.00 | 123,009 | 2,009.08 |
| 24/05/2022 | 16.30 | 16.40 | 16.20 | 16.20 | 0.00 | 0.00 | 134,296 | 2,184.01 |
| 23/05/2022 | 16.50 | 16.60 | 16.10 | 16.20 | -0.30 | -1.82 | 263,783 | 4,298.80 |
| 20/05/2022 | 16.60 | 16.70 | 16.40 | 16.50 | +0.20 | +1.23 | 142,925 | 2,361.51 |
| 19/05/2022 | 16.30 | 16.60 | 16.30 | 16.30 | -0.30 | -1.81 | 262,001 | 4,283.38 |
| 18/05/2022 | 16.30 | 16.60 | 16.30 | 16.60 | +0.20 | +1.22 | 222,818 | 3,670.93 |
| 17/05/2022 | 16.00 | 16.70 | 16.00 | 16.40 | +0.40 | +2.50 | 312,252 | 5,101.27 |
| 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 |
The Information is provided for informative and educational purposes only.
