Companies/Securities in Focus
APCS : ASIA PRECISION 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) |
|---|---|---|---|---|---|---|---|---|
| 06/07/2022 | 5.40 | 6.40 | 5.40 | 5.60 | +0.15 | +2.75 | 96,358,448 | 636,163.52 |
| 05/07/2022 | 5.65 | 5.85 | 5.45 | 5.45 | -0.05 | -0.91 | 924,400 | 5,162.44 |
| 04/07/2022 | 5.60 | 5.70 | 5.45 | 5.50 | -0.25 | -4.35 | 1,975,700 | 11,023.56 |
| 01/07/2022 | 5.65 | 5.75 | 5.50 | 5.75 | +0.10 | +1.77 | 1,567,501 | 8,783.35 |
| 30/06/2022 | 5.75 | 5.85 | 5.60 | 5.65 | -0.15 | -2.59 | 1,407,900 | 8,025.62 |
| 29/06/2022 | 5.85 | 5.85 | 5.65 | 5.80 | -0.15 | -2.52 | 2,151,100 | 12,373.57 |
| 28/06/2022 | 6.00 | 6.15 | 5.95 | 5.95 | -0.10 | -1.65 | 974,600 | 5,859.35 |
| 27/06/2022 | 6.15 | 6.20 | 6.05 | 6.05 | -0.05 | -0.82 | 650,800 | 3,965.69 |
| 24/06/2022 | 6.20 | 6.40 | 6.10 | 6.10 | -0.10 | -1.61 | 1,990,000 | 12,374.62 |
| 23/06/2022 | 6.15 | 6.30 | 6.10 | 6.20 | +0.05 | +0.81 | 1,002,200 | 6,195.94 |
| 22/06/2022 | 6.20 | 6.35 | 6.15 | 6.15 | -0.05 | -0.81 | 1,851,300 | 11,578.62 |
| 21/06/2022 | 6.15 | 6.30 | 6.10 | 6.20 | +0.05 | +0.81 | 1,805,300 | 11,171.55 |
| 20/06/2022 | 6.30 | 6.30 | 6.05 | 6.15 | -0.05 | -0.81 | 2,742,300 | 16,941.94 |
| 17/06/2022 | 6.70 | 6.70 | 6.10 | 6.20 | -0.45 | -6.77 | 4,296,101 | 27,626.40 |
| 16/06/2022 | 6.30 | 6.70 | 6.30 | 6.65 | +0.40 | +6.40 | 7,124,502 | 46,835.65 |
| 15/06/2022 | 6.10 | 6.30 | 6.05 | 6.25 | +0.10 | +1.63 | 7,213,410 | 49,470.97 |
| 14/06/2022 | 6.20 | 6.30 | 6.10 | 6.15 | -0.05 | -0.81 | 2,592,700 | 15,968.39 |
| 13/06/2022 | 6.45 | 6.50 | 6.20 | 6.20 | -0.25 | -3.88 | 2,425,701 | 15,402.21 |
| 10/06/2022 | 6.45 | 6.55 | 6.40 | 6.45 | 0.00 | 0.00 | 882,200 | 5,700.94 |
| 09/06/2022 | 6.55 | 6.55 | 6.40 | 6.45 | 0.00 | 0.00 | 931,010 | 5,998.14 |
| 08/06/2022 | 6.30 | 6.45 | 6.20 | 6.45 | +0.10 | +1.57 | 14,308,459 | 90,830.37 |
| 07/06/2022 | 6.60 | 6.60 | 6.25 | 6.35 | -0.15 | -2.31 | 1,194,310 | 7,640.46 |
| 06/06/2022 | 6.45 | 6.65 | 6.40 | 6.50 | +0.10 | +1.56 | 1,751,850 | 11,463.48 |
| 02/06/2022 | 6.35 | 6.55 | 6.35 | 6.40 | +0.05 | +0.79 | 440,600 | 2,833.42 |
| 01/06/2022 | 6.35 | 6.55 | 6.35 | 6.35 | 0.00 | 0.00 | 1,898,651 | 12,175.28 |
The Information is provided for informative and educational purposes only.
