Companies/Securities in Focus
ALUCON : ALUCON 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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 187.00 | 187.00 | 187.00 | 187.00 | -0.50 | -0.27 | 204 | 38.15 |
| 26/01/2023 | 187.50 | 187.50 | 187.50 | 187.50 | -0.50 | -0.27 | 101 | 18.94 |
| 25/01/2023 | 188.00 | 189.50 | 188.00 | 188.00 | 0.00 | 0.00 | 600 | 112.95 |
| 24/01/2023 | 188.00 | 188.00 | 188.00 | 188.00 | -1.00 | -0.53 | 200 | 37.60 |
| 23/01/2023 | 187.00 | 189.00 | 187.00 | 189.00 | +3.00 | +1.61 | 1,001 | 188.51 |
| 20/01/2023 | 186.00 | 186.50 | 186.00 | 186.00 | +0.50 | +0.27 | 501 | 93.24 |
| 19/01/2023 | 185.50 | 185.50 | 185.50 | 185.50 | +2.50 | +1.37 | 110 | 20.41 |
| 18/01/2023 | - | - | - | - | - | - | 5 | 0.92 |
| 17/01/2023 | 184.50 | 184.50 | 183.00 | 183.00 | -1.00 | -0.54 | 7,500 | 1,376.15 |
| 16/01/2023 | 186.50 | 187.00 | 184.00 | 184.00 | -2.00 | -1.08 | 9,301 | 1,724.54 |
| 13/01/2023 | 185.50 | 186.00 | 185.50 | 186.00 | 0.00 | 0.00 | 500 | 92.90 |
| 12/01/2023 | - | - | - | - | - | - | - | - |
| 11/01/2023 | 187.00 | 187.00 | 186.00 | 186.00 | +1.00 | +0.54 | 200 | 37.30 |
| 10/01/2023 | 184.50 | 185.50 | 184.50 | 185.00 | 0.00 | 0.00 | 800 | 148.10 |
| 09/01/2023 | 185.00 | 185.00 | 185.00 | 185.00 | +0.50 | +0.27 | 900 | 166.50 |
| 06/01/2023 | 184.00 | 184.50 | 184.00 | 184.50 | +0.50 | +0.27 | 600 | 110.45 |
| 05/01/2023 | 184.00 | 184.50 | 184.00 | 184.00 | 0.00 | 0.00 | 1,707 | 314.19 |
| 04/01/2023 | 184.00 | 184.00 | 184.00 | 184.00 | 0.00 | 0.00 | 803 | 147.75 |
| 03/01/2023 | 184.00 | 184.00 | 184.00 | 184.00 | 0.00 | 0.00 | 300 | 55.20 |
| 30/12/2022 | 184.00 | 184.00 | 184.00 | 184.00 | 0.00 | 0.00 | 300 | 55.20 |
| 29/12/2022 | 184.00 | 184.00 | 184.00 | 184.00 | 0.00 | 0.00 | 101 | 18.59 |
| 28/12/2022 | - | - | - | - | - | - | - | - |
| 27/12/2022 | 184.00 | 184.00 | 184.00 | 184.00 | 0.00 | 0.00 | 2,101 | 386.58 |
| 26/12/2022 | - | - | - | - | - | - | - | - |
| 23/12/2022 | 184.00 | 184.00 | 184.00 | 184.00 | 0.00 | 0.00 | 100 | 18.40 |
| 22/12/2022 | 182.50 | 184.00 | 182.00 | 184.00 | +1.00 | +0.55 | 1,100 | 201.55 |
| 21/12/2022 | - | - | - | - | - | - | - | - |
| 20/12/2022 | 184.00 | 184.00 | 183.00 | 183.00 | -1.00 | -0.54 | 1,002 | 183.48 |
| 19/12/2022 | 183.50 | 184.00 | 183.50 | 184.00 | +0.50 | +0.27 | 605 | 111.17 |
| 16/12/2022 | 183.50 | 183.50 | 183.50 | 183.50 | -0.50 | -0.27 | 102 | 18.72 |
| 15/12/2022 | 184.00 | 184.00 | 184.00 | 184.00 | +2.00 | +1.10 | 300 | 55.20 |
| 14/12/2022 | 184.00 | 184.00 | 182.00 | 182.00 | -2.00 | -1.09 | 1,000 | 183.00 |
| 13/12/2022 | - | - | - | - | - | - | - | - |
| 09/12/2022 | 184.00 | 184.50 | 184.00 | 184.00 | 0.00 | 0.00 | 816 | 150.19 |
| 08/12/2022 | 184.00 | 184.00 | 184.00 | 184.00 | +0.50 | +0.27 | 608 | 111.87 |
| 07/12/2022 | 184.00 | 184.00 | 183.50 | 183.50 | -0.50 | -0.27 | 754 | 138.70 |
| 06/12/2022 | 184.00 | 184.00 | 184.00 | 184.00 | 0.00 | 0.00 | 800 | 147.20 |
| 02/12/2022 | 184.00 | 184.00 | 184.00 | 184.00 | +1.00 | +0.55 | 800 | 147.20 |
| 01/12/2022 | 183.00 | 183.00 | 183.00 | 183.00 | 0.00 | 0.00 | 200 | 36.60 |
The Information is provided for informative and educational purposes only.
