Companies/Securities in Focus
AOT : AIRPORTS OF THAILAND 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) |
|---|---|---|---|---|---|---|---|---|
| 24/05/2022 | 69.25 | 69.25 | 68.50 | 69.00 | -0.50 | -0.72 | 31,205,844 | 2,148,931.90 |
| 23/05/2022 | 69.50 | 69.50 | 68.50 | 69.50 | +0.50 | +0.72 | 29,738,708 | 2,058,383.50 |
| 20/05/2022 | 68.00 | 69.00 | 68.00 | 69.00 | +1.00 | +1.47 | 33,533,585 | 2,302,927.25 |
| 19/05/2022 | 67.50 | 68.00 | 67.25 | 68.00 | 0.00 | 0.00 | 22,804,375 | 1,545,013.50 |
| 18/05/2022 | 67.75 | 68.25 | 67.50 | 68.00 | +0.50 | +0.74 | 36,115,430 | 2,451,591.92 |
| 17/05/2022 | 67.25 | 67.75 | 66.75 | 67.50 | +0.50 | +0.75 | 30,793,716 | 2,074,318.58 |
| 13/05/2022 | 67.00 | 67.00 | 65.50 | 67.00 | +1.00 | +1.52 | 24,540,107 | 1,628,072.05 |
| 12/05/2022 | 66.25 | 66.75 | 65.75 | 66.00 | -0.50 | -0.75 | 27,197,056 | 1,799,730.97 |
| 11/05/2022 | 66.75 | 67.00 | 65.75 | 66.50 | -0.50 | -0.75 | 45,771,198 | 3,030,223.82 |
| 10/05/2022 | 66.50 | 67.25 | 66.00 | 67.00 | +0.75 | +1.13 | 25,904,740 | 1,723,193.38 |
| 09/05/2022 | 66.50 | 66.75 | 66.00 | 66.25 | -0.25 | -0.38 | 22,701,487 | 1,507,248.93 |
| 06/05/2022 | 66.50 | 67.00 | 66.00 | 66.50 | -0.75 | -1.12 | 28,274,365 | 1,880,765.91 |
| 05/05/2022 | 68.00 | 68.00 | 67.00 | 67.25 | 0.00 | 0.00 | 24,042,494 | 1,623,304.93 |
| 03/05/2022 | 67.00 | 67.50 | 66.50 | 67.25 | +0.50 | +0.75 | 17,883,844 | 1,198,142.65 |
| 29/04/2022 | 67.25 | 67.50 | 66.50 | 66.75 | -0.25 | -0.37 | 23,255,522 | 1,558,120.31 |
| 28/04/2022 | 68.25 | 68.50 | 66.50 | 67.00 | -1.00 | -1.47 | 41,437,117 | 2,784,113.48 |
| 27/04/2022 | 68.00 | 68.50 | 67.50 | 68.00 | 0.00 | 0.00 | 28,394,785 | 1,932,771.53 |
| 26/04/2022 | 68.00 | 69.00 | 67.75 | 68.00 | +0.25 | +0.37 | 32,748,730 | 2,236,758.09 |
| 25/04/2022 | 67.25 | 68.25 | 67.25 | 67.75 | 0.00 | 0.00 | 23,785,324 | 1,613,127.58 |
| 22/04/2022 | 68.00 | 68.25 | 67.50 | 67.75 | -0.25 | -0.37 | 24,682,676 | 1,674,171.03 |
| 21/04/2022 | 67.25 | 68.00 | 67.25 | 68.00 | +1.00 | +1.49 | 23,193,759 | 1,573,964.85 |
| 20/04/2022 | 67.50 | 67.75 | 67.00 | 67.00 | -0.25 | -0.37 | 12,954,526 | 871,445.27 |
| 19/04/2022 | 67.75 | 68.25 | 67.00 | 67.25 | 0.00 | 0.00 | 29,346,618 | 1,982,439.88 |
| 18/04/2022 | 67.75 | 68.25 | 67.00 | 67.25 | -0.75 | -1.10 | 22,607,297 | 1,529,189.19 |
| 12/04/2022 | 66.75 | 68.00 | 66.50 | 68.00 | +1.00 | +1.49 | 27,435,406 | 1,850,309.90 |
| 11/04/2022 | 66.25 | 67.00 | 66.00 | 67.00 | +0.25 | +0.37 | 15,846,291 | 1,055,130.83 |
| 08/04/2022 | 67.00 | 67.00 | 66.00 | 66.75 | -0.25 | -0.37 | 20,266,167 | 1,349,149.34 |
| 07/04/2022 | 67.50 | 67.50 | 66.50 | 67.00 | -0.50 | -0.74 | 28,587,841 | 1,914,136.16 |
| 05/04/2022 | 67.00 | 68.25 | 67.00 | 67.50 | +0.50 | +0.75 | 49,615,672 | 3,352,613.71 |
| 04/04/2022 | 66.75 | 67.75 | 66.50 | 67.00 | +0.50 | +0.75 | 56,768,090 | 3,813,327.70 |
| 01/04/2022 | 66.00 | 66.50 | 65.50 | 66.50 | +0.25 | +0.38 | 17,022,621 | 1,126,745.69 |
The Information is provided for informative and educational purposes only.
