Companies/Securities in Focus
ALLA : ALLA 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 | 1.42 | 1.44 | 1.42 | 1.42 | -0.01 | -0.70 | 344,474 | 490.22 |
| 20/05/2022 | 1.44 | 1.44 | 1.41 | 1.43 | +0.02 | +1.42 | 226,401 | 323.28 |
| 19/05/2022 | 1.40 | 1.43 | 1.39 | 1.41 | 0.00 | 0.00 | 324,610 | 457.63 |
| 18/05/2022 | 1.39 | 1.43 | 1.39 | 1.41 | +0.01 | +0.71 | 378,710 | 532.90 |
| 17/05/2022 | 1.36 | 1.41 | 1.36 | 1.40 | +0.03 | +2.19 | 378,651 | 527.28 |
| 13/05/2022 | 1.36 | 1.40 | 1.34 | 1.37 | +0.02 | +1.48 | 478,302 | 658.16 |
| 12/05/2022 | 1.42 | 1.42 | 1.33 | 1.35 | -0.08 | -5.59 | 2,242,107 | 3,071.00 |
| 11/05/2022 | 1.43 | 1.48 | 1.41 | 1.43 | -0.01 | -0.69 | 1,588,645 | 2,293.07 |
| 10/05/2022 | 1.40 | 1.47 | 1.40 | 1.44 | -0.06 | -4.00 | 898,422 | 1,287.96 |
| 09/05/2022 | 1.58 | 1.58 | 1.50 | 1.50 | -0.08 | -5.06 | 1,831,346 | 2,787.46 |
| 06/05/2022 | 1.63 | 1.63 | 1.57 | 1.58 | -0.05 | -3.07 | 1,619,100 | 2,574.42 |
| 05/05/2022 | 1.62 | 1.64 | 1.60 | 1.63 | +0.01 | +0.62 | 1,898,928 | 3,078.77 |
| 03/05/2022 | 1.60 | 1.72 | 1.58 | 1.62 | +0.04 | +2.53 | 24,633,602 | 41,055.54 |
| 29/04/2022 | 1.57 | 1.60 | 1.57 | 1.58 | +0.01 | +0.64 | 915,901 | 1,455.53 |
| 28/04/2022 | 1.57 | 1.58 | 1.56 | 1.57 | +0.01 | +0.64 | 281,007 | 439.72 |
| 27/04/2022 | 1.57 | 1.59 | 1.55 | 1.56 | -0.01 | -0.64 | 415,877 | 650.17 |
| 26/04/2022 | 1.59 | 1.60 | 1.57 | 1.57 | -0.01 | -0.63 | 322,716 | 507.11 |
| 25/04/2022 | 1.57 | 1.61 | 1.56 | 1.58 | +0.01 | +0.64 | 842,400 | 1,344.23 |
| 22/04/2022 | 1.60 | 1.60 | 1.55 | 1.57 | -0.01 | -0.63 | 1,716,036 | 2,685.30 |
| 21/04/2022 | 1.59 | 1.62 | 1.57 | 1.58 | -0.01 | -0.63 | 1,072,702 | 1,701.52 |
| 20/04/2022 | 1.58 | 1.61 | 1.58 | 1.59 | -0.01 | -0.63 | 358,601 | 573.66 |
| 19/04/2022 | 1.60 | 1.61 | 1.59 | 1.60 | 0.00 | 0.00 | 300,801 | 478.67 |
| 18/04/2022 | 1.59 | 1.60 | 1.57 | 1.60 | +0.01 | +0.63 | 191,600 | 303.85 |
| 12/04/2022 | 1.58 | 1.60 | 1.57 | 1.59 | +0.02 | +1.27 | 713,000 | 1,126.51 |
| 11/04/2022 | 1.56 | 1.58 | 1.56 | 1.57 | -0.01 | -0.63 | 463,001 | 726.76 |
| 08/04/2022 | 1.57 | 1.59 | 1.56 | 1.58 | +0.01 | +0.64 | 468,305 | 735.66 |
| 07/04/2022 | 1.61 | 1.61 | 1.55 | 1.57 | -0.04 | -2.48 | 758,833 | 1,196.29 |
| 05/04/2022 | 1.61 | 1.62 | 1.60 | 1.61 | 0.00 | 0.00 | 850,437 | 1,366.48 |
| 04/04/2022 | 1.63 | 1.63 | 1.61 | 1.61 | -0.03 | -1.83 | 607,733 | 985.64 |
| 01/04/2022 | 1.64 | 1.65 | 1.62 | 1.64 | 0.00 | 0.00 | 567,101 | 927.70 |
The Information is provided for informative and educational purposes only.
