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) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2022 | 15.00 | 15.00 | 14.80 | 14.90 | -0.10 | -0.67 | 262,935 | 3,924.34 |
| 30/08/2022 | 15.00 | 15.10 | 14.90 | 15.00 | 0.00 | 0.00 | 142,113 | 2,130.25 |
| 29/08/2022 | 14.90 | 15.00 | 14.80 | 15.00 | -0.10 | -0.66 | 153,923 | 2,297.34 |
| 26/08/2022 | 15.20 | 15.30 | 15.00 | 15.10 | -0.10 | -0.66 | 268,102 | 4,057.80 |
| 25/08/2022 | 15.10 | 15.20 | 15.00 | 15.20 | -0.20 | -1.30 | 200,400 | 3,023.98 |
| 24/08/2022 | 15.40 | 15.50 | 15.20 | 15.40 | 0.00 | 0.00 | 553,203 | 8,488.69 |
| 23/08/2022 | 15.20 | 15.40 | 15.10 | 15.40 | +0.10 | +0.65 | 478,331 | 7,322.80 |
| 22/08/2022 | 15.10 | 15.40 | 15.10 | 15.30 | +0.20 | +1.32 | 319,302 | 4,874.73 |
| 19/08/2022 | 15.40 | 15.40 | 15.00 | 15.10 | -0.30 | -1.95 | 455,875 | 6,898.20 |
| 18/08/2022 | 15.30 | 15.40 | 15.20 | 15.40 | +0.10 | +0.65 | 388,483 | 5,928.76 |
| 17/08/2022 | 15.10 | 15.30 | 15.10 | 15.30 | +0.20 | +1.32 | 375,391 | 5,719.65 |
| 16/08/2022 | 15.00 | 15.40 | 14.90 | 15.10 | +0.20 | +1.34 | 878,174 | 13,255.75 |
| 15/08/2022 | 14.90 | 14.90 | 14.70 | 14.90 | +0.20 | +1.36 | 401,363 | 5,933.50 |
| 11/08/2022 | 14.50 | 14.70 | 14.40 | 14.70 | +0.30 | +2.08 | 465,842 | 6,790.79 |
| 10/08/2022 | 14.40 | 14.50 | 14.30 | 14.40 | 0.00 | 0.00 | 101,601 | 1,463.77 |
| 09/08/2022 | 14.50 | 14.50 | 14.20 | 14.40 | -0.10 | -0.69 | 293,562 | 4,217.82 |
| 08/08/2022 | 14.60 | 14.70 | 14.50 | 14.50 | -0.10 | -0.68 | 474,606 | 6,898.95 |
| 05/08/2022 | 14.40 | 14.60 | 14.30 | 14.60 | +0.30 | +2.10 | 382,117 | 5,523.68 |
| 04/08/2022 | 14.20 | 14.40 | 14.10 | 14.30 | +0.30 | +2.14 | 1,120,591 | 15,952.66 |
| 03/08/2022 | 14.40 | 14.40 | 13.90 | 14.00 | -0.30 | -2.10 | 1,068,604 | 15,070.22 |
| 02/08/2022 | 15.00 | 15.00 | 14.20 | 14.30 | -0.70 | -4.67 | 859,780 | 12,540.98 |
| 01/08/2022 | 14.80 | 15.00 | 14.80 | 15.00 | +0.20 | +1.35 | 145,508 | 2,170.34 |
| 27/07/2022 | 14.70 | 14.80 | 14.60 | 14.80 | +0.10 | +0.68 | 56,700 | 834.84 |
| 26/07/2022 | 14.70 | 14.90 | 14.70 | 14.70 | 0.00 | 0.00 | 184,024 | 2,719.88 |
| 25/07/2022 | 14.60 | 14.90 | 14.50 | 14.70 | +0.10 | +0.68 | 110,544 | 1,628.59 |
| 22/07/2022 | 14.50 | 14.60 | 14.40 | 14.60 | +0.10 | +0.69 | 74,951 | 1,088.21 |
| 21/07/2022 | 14.40 | 14.50 | 14.20 | 14.50 | +0.20 | +1.40 | 115,800 | 1,667.94 |
| 20/07/2022 | 14.50 | 14.60 | 14.30 | 14.30 | -0.10 | -0.69 | 155,441 | 2,241.69 |
| 19/07/2022 | 14.30 | 14.50 | 14.20 | 14.40 | +0.10 | +0.70 | 116,227 | 1,672.46 |
| 18/07/2022 | 14.10 | 14.40 | 14.00 | 14.30 | +0.10 | +0.70 | 473,360 | 6,690.98 |
| 15/07/2022 | 14.30 | 14.50 | 14.00 | 14.20 | -0.10 | -0.70 | 386,531 | 5,455.90 |
| 14/07/2022 | 15.00 | 15.00 | 14.20 | 14.30 | -0.70 | -4.67 | 728,327 | 10,618.83 |
| 12/07/2022 | 15.10 | 15.10 | 14.70 | 15.00 | -0.10 | -0.66 | 283,036 | 4,204.07 |
| 11/07/2022 | 15.10 | 15.20 | 14.90 | 15.10 | 0.00 | 0.00 | 237,921 | 3,565.37 |
| 08/07/2022 | 15.30 | 15.30 | 15.00 | 15.10 | -0.10 | -0.66 | 221,001 | 3,345.01 |
| 07/07/2022 | 15.00 | 15.20 | 15.00 | 15.20 | 0.00 | 0.00 | 319,404 | 4,799.52 |
| 06/07/2022 | 15.00 | 15.20 | 15.00 | 15.20 | 0.00 | 0.00 | 429,754 | 6,468.92 |
| 05/07/2022 | 15.60 | 15.70 | 15.10 | 15.20 | -0.50 | -3.18 | 531,434 | 8,160.90 |
| 04/07/2022 | 16.10 | 16.10 | 15.60 | 15.70 | -0.40 | -2.48 | 309,616 | 4,881.60 |
| 01/07/2022 | 16.00 | 16.10 | 16.00 | 16.10 | +0.10 | +0.63 | 34,402 | 553.66 |
The Information is provided for informative and educational purposes only.
