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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 4.96 | 4.96 | 4.92 | 4.94 | 0.00 | 0.00 | 62,210 | 307.01 |
| 30/06/2022 | 5.00 | 5.00 | 4.92 | 4.94 | -0.06 | -1.20 | 78,300 | 387.26 |
| 29/06/2022 | 5.00 | 5.00 | 4.96 | 5.00 | +0.02 | +0.40 | 145,133 | 722.12 |
| 28/06/2022 | 4.96 | 5.00 | 4.94 | 4.98 | +0.04 | +0.81 | 74,192 | 369.18 |
| 27/06/2022 | 4.96 | 4.96 | 4.92 | 4.94 | +0.02 | +0.41 | 81,900 | 404.08 |
| 24/06/2022 | 4.96 | 4.98 | 4.92 | 4.92 | 0.00 | 0.00 | 96,920 | 478.90 |
| 23/06/2022 | 4.90 | 4.98 | 4.86 | 4.92 | +0.02 | +0.41 | 59,701 | 294.11 |
| 22/06/2022 | 4.90 | 4.90 | 4.82 | 4.90 | 0.00 | 0.00 | 204,000 | 991.68 |
| 21/06/2022 | 4.90 | 4.92 | 4.86 | 4.90 | +0.02 | +0.41 | 131,800 | 642.96 |
| 20/06/2022 | 4.84 | 4.90 | 4.84 | 4.88 | +0.02 | +0.41 | 102,288 | 497.76 |
| 17/06/2022 | 4.74 | 4.94 | 4.74 | 4.86 | +0.02 | +0.41 | 302,100 | 1,460.55 |
| 16/06/2022 | 5.05 | 5.05 | 4.84 | 4.84 | -0.12 | -2.42 | 286,121 | 1,401.63 |
| 15/06/2022 | 4.98 | 5.05 | 4.94 | 4.96 | -0.02 | -0.40 | 228,900 | 1,136.36 |
| 14/06/2022 | 4.96 | 5.00 | 4.94 | 4.98 | 0.00 | 0.00 | 319,108 | 1,583.99 |
| 13/06/2022 | 5.15 | 5.20 | 4.94 | 4.98 | -0.17 | -3.30 | 711,902 | 3,565.00 |
| 10/06/2022 | 5.20 | 5.35 | 5.15 | 5.15 | -0.10 | -1.90 | 466,615 | 2,432.93 |
| 09/06/2022 | 5.05 | 5.65 | 5.00 | 5.25 | +0.25 | +5.00 | 3,590,333 | 19,301.24 |
| 08/06/2022 | 5.05 | 5.10 | 5.00 | 5.00 | -0.05 | -0.99 | 176,031 | 887.41 |
| 07/06/2022 | 4.98 | 5.10 | 4.98 | 5.05 | +0.07 | +1.41 | 214,801 | 1,077.47 |
| 06/06/2022 | 5.10 | 5.10 | 4.94 | 4.98 | -0.12 | -2.35 | 434,425 | 2,164.53 |
| 02/06/2022 | 5.15 | 5.15 | 4.98 | 5.10 | 0.00 | 0.00 | 278,411 | 1,402.32 |
| 01/06/2022 | 5.30 | 5.30 | 5.10 | 5.10 | -0.10 | -1.92 | 345,621 | 1,791.62 |
The Information is provided for informative and educational purposes only.
