Companies/Securities in Focus
APCO : ASIAN PHYTOCEUTICALS 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) |
|---|---|---|---|---|---|---|---|---|
| 15/08/2022 | 5.05 | 5.05 | 4.90 | 5.05 | 0.00 | 0.00 | 275,800 | 1,373.73 |
| 11/08/2022 | 5.00 | 5.05 | 4.96 | 5.05 | +0.07 | +1.41 | 65,300 | 325.87 |
| 10/08/2022 | 5.00 | 5.05 | 4.98 | 4.98 | -0.02 | -0.40 | 80,500 | 401.43 |
| 09/08/2022 | 5.05 | 5.05 | 5.00 | 5.00 | -0.05 | -0.99 | 65,881 | 330.33 |
| 08/08/2022 | 5.05 | 5.05 | 5.00 | 5.05 | 0.00 | 0.00 | 75,101 | 375.73 |
| 05/08/2022 | 5.05 | 5.10 | 5.00 | 5.05 | -0.05 | -0.98 | 101,503 | 511.57 |
| 04/08/2022 | 5.20 | 5.20 | 5.10 | 5.10 | +0.05 | +0.99 | 293,101 | 1,512.60 |
| 03/08/2022 | 5.00 | 5.10 | 4.98 | 5.05 | +0.05 | +1.00 | 133,075 | 672.44 |
| 02/08/2022 | 5.10 | 5.10 | 5.00 | 5.00 | -0.10 | -1.96 | 138,200 | 697.09 |
| 01/08/2022 | 5.00 | 5.10 | 4.98 | 5.10 | +0.14 | +2.82 | 244,831 | 1,241.62 |
| 27/07/2022 | 4.94 | 5.00 | 4.90 | 4.96 | +0.08 | +1.64 | 325,803 | 1,621.35 |
| 26/07/2022 | 4.88 | 4.94 | 4.88 | 4.88 | 0.00 | 0.00 | 21,900 | 107.13 |
| 25/07/2022 | 4.96 | 4.96 | 4.86 | 4.88 | -0.06 | -1.21 | 313,001 | 1,529.94 |
| 22/07/2022 | 4.98 | 4.98 | 4.90 | 4.94 | -0.02 | -0.40 | 63,970 | 314.23 |
| 21/07/2022 | 4.94 | 4.98 | 4.92 | 4.96 | 0.00 | 0.00 | 273,338 | 1,349.38 |
| 20/07/2022 | 4.90 | 4.96 | 4.86 | 4.96 | +0.08 | +1.64 | 147,510 | 727.28 |
| 19/07/2022 | 4.86 | 5.05 | 4.84 | 4.88 | 0.00 | 0.00 | 469,469 | 2,321.60 |
| 18/07/2022 | 4.84 | 4.92 | 4.84 | 4.88 | +0.04 | +0.83 | 232,500 | 1,130.28 |
| 15/07/2022 | 4.96 | 4.96 | 4.84 | 4.84 | -0.10 | -2.02 | 108,710 | 531.16 |
| 14/07/2022 | 4.86 | 4.96 | 4.86 | 4.94 | -0.02 | -0.40 | 27,600 | 135.01 |
| 12/07/2022 | 4.96 | 5.00 | 4.92 | 4.96 | +0.04 | +0.81 | 49,402 | 243.99 |
| 11/07/2022 | 4.96 | 5.05 | 4.90 | 4.92 | +0.06 | +1.23 | 267,768 | 1,328.35 |
| 08/07/2022 | 4.84 | 4.86 | 4.78 | 4.86 | +0.06 | +1.25 | 244,410 | 1,173.76 |
| 07/07/2022 | 4.80 | 4.88 | 4.80 | 4.80 | -0.02 | -0.41 | 85,100 | 409.99 |
| 06/07/2022 | 4.86 | 4.86 | 4.82 | 4.82 | -0.02 | -0.41 | 51,900 | 250.89 |
| 05/07/2022 | 4.86 | 4.90 | 4.80 | 4.84 | -0.02 | -0.41 | 157,801 | 763.77 |
| 04/07/2022 | 4.94 | 4.96 | 4.86 | 4.86 | -0.08 | -1.62 | 112,902 | 552.85 |
| 01/07/2022 | 4.96 | 4.96 | 4.92 | 4.94 | 0.00 | 0.00 | 62,210 | 307.01 |
The Information is provided for informative and educational purposes only.
