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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 71.00 | 71.00 | 70.25 | 70.50 | -0.50 | -0.70 | 20,346,149 | 1,435,032.53 |
| 30/06/2022 | 71.25 | 71.25 | 70.50 | 71.00 | 0.00 | 0.00 | 17,504,292 | 1,241,059.83 |
| 29/06/2022 | 71.75 | 72.00 | 70.75 | 71.00 | -1.00 | -1.39 | 40,631,395 | 2,897,127.95 |
| 28/06/2022 | 70.50 | 72.00 | 69.75 | 72.00 | +1.75 | +2.49 | 43,935,687 | 3,119,734.81 |
| 27/06/2022 | 70.25 | 70.50 | 70.00 | 70.25 | +0.50 | +0.72 | 19,396,247 | 1,362,424.78 |
| 24/06/2022 | 69.50 | 70.00 | 69.25 | 69.75 | +0.75 | +1.09 | 25,639,701 | 1,788,055.64 |
| 23/06/2022 | 69.75 | 70.50 | 69.00 | 69.00 | -0.50 | -0.72 | 30,975,387 | 2,152,578.87 |
| 22/06/2022 | 69.75 | 69.75 | 69.00 | 69.50 | -0.25 | -0.36 | 12,747,623 | 885,365.88 |
| 21/06/2022 | 69.50 | 70.00 | 69.00 | 69.75 | +0.50 | +0.72 | 25,840,452 | 1,797,028.84 |
| 20/06/2022 | 67.75 | 69.25 | 67.75 | 69.25 | +1.50 | +2.21 | 28,081,840 | 1,928,994.62 |
| 17/06/2022 | 67.25 | 68.50 | 67.25 | 67.75 | +0.25 | +0.37 | 34,111,893 | 2,314,765.68 |
| 16/06/2022 | 68.75 | 69.00 | 67.50 | 67.50 | -0.75 | -1.10 | 34,740,306 | 2,367,759.25 |
| 15/06/2022 | 67.75 | 68.25 | 67.50 | 68.25 | +0.25 | +0.37 | 17,456,121 | 1,186,584.36 |
| 14/06/2022 | 68.25 | 68.50 | 67.25 | 68.00 | -0.25 | -0.37 | 23,044,390 | 1,563,374.21 |
| 13/06/2022 | 68.25 | 68.75 | 68.00 | 68.25 | -0.50 | -0.73 | 23,102,580 | 1,578,400.37 |
| 10/06/2022 | 68.75 | 69.00 | 68.50 | 68.75 | +0.25 | +0.36 | 13,151,345 | 905,306.09 |
| 09/06/2022 | 68.75 | 69.00 | 68.25 | 68.50 | -0.50 | -0.72 | 17,486,793 | 1,198,711.45 |
| 08/06/2022 | 69.00 | 69.25 | 68.25 | 69.00 | +0.50 | +0.73 | 14,068,088 | 966,652.84 |
| 07/06/2022 | 69.25 | 69.50 | 68.25 | 68.50 | -1.00 | -1.44 | 31,024,845 | 2,133,937.77 |
| 06/06/2022 | 69.50 | 69.75 | 69.00 | 69.50 | +0.25 | +0.36 | 14,782,489 | 1,026,035.70 |
| 02/06/2022 | 69.75 | 69.75 | 69.25 | 69.25 | -0.25 | -0.36 | 12,251,020 | 850,574.69 |
| 01/06/2022 | 69.75 | 70.00 | 69.00 | 69.50 | -0.25 | -0.36 | 25,353,186 | 1,762,012.86 |
The Information is provided for informative and educational purposes only.
