Companies/Securities in Focus
APP : APPLICAD 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) |
|---|---|---|---|---|---|---|---|---|
| 18/05/2022 | 3.80 | 3.82 | 3.74 | 3.80 | +0.12 | +3.26 | 480,632 | 1,819.38 |
| 17/05/2022 | 3.54 | 3.76 | 3.52 | 3.68 | -0.14 | -3.66 | 1,625,952 | 5,923.83 |
| 13/05/2022 | 3.88 | 3.88 | 3.74 | 3.82 | +0.02 | +0.53 | 719,923 | 2,728.59 |
| 12/05/2022 | 3.88 | 3.92 | 3.78 | 3.80 | -0.12 | -3.06 | 1,245,499 | 4,755.85 |
| 11/05/2022 | 4.02 | 4.10 | 3.92 | 3.92 | -0.10 | -2.49 | 988,219 | 3,952.25 |
| 10/05/2022 | 3.78 | 4.02 | 3.78 | 4.02 | +0.20 | +5.24 | 1,629,442 | 6,401.88 |
| 09/05/2022 | 3.84 | 3.90 | 3.70 | 3.82 | -0.06 | -1.55 | 2,529,165 | 9,567.89 |
| 06/05/2022 | 3.92 | 3.92 | 3.82 | 3.88 | -0.06 | -1.52 | 1,390,602 | 5,396.30 |
| 05/05/2022 | 4.14 | 4.18 | 3.92 | 3.94 | -0.38 | -8.80 | 3,294,571 | 13,293.63 |
| 03/05/2022 | 4.56 | 4.82 | 4.32 | 4.32 | -0.34 | -7.30 | 13,238,116 | 60,481.93 |
| 29/04/2022 | 4.34 | 4.66 | 4.32 | 4.66 | +0.36 | +8.37 | 14,642,955 | 66,196.86 |
| 28/04/2022 | 4.22 | 4.34 | 4.22 | 4.30 | +0.06 | +1.42 | 1,520,224 | 6,539.79 |
| 27/04/2022 | 4.30 | 4.30 | 4.16 | 4.24 | -0.04 | -0.93 | 1,426,902 | 6,019.89 |
| 26/04/2022 | 4.32 | 4.40 | 4.26 | 4.28 | -0.04 | -0.93 | 2,119,870 | 9,140.89 |
| 25/04/2022 | 4.24 | 4.36 | 4.24 | 4.32 | +0.02 | +0.47 | 1,178,712 | 5,079.70 |
| 22/04/2022 | 4.42 | 4.44 | 4.24 | 4.30 | -0.10 | -2.27 | 2,715,574 | 11,768.08 |
| 21/04/2022 | 4.32 | 4.46 | 4.30 | 4.40 | +0.10 | +2.33 | 3,180,101 | 14,017.14 |
| 20/04/2022 | 4.38 | 4.44 | 4.30 | 4.30 | -0.08 | -1.83 | 2,463,537 | 10,719.23 |
| 19/04/2022 | 4.44 | 4.60 | 4.32 | 4.38 | -0.06 | -1.35 | 10,114,331 | 45,117.85 |
| 18/04/2022 | 4.16 | 4.54 | 4.16 | 4.44 | +0.24 | +5.71 | 15,821,266 | 69,835.66 |
| 12/04/2022 | 4.08 | 4.22 | 4.06 | 4.20 | +0.08 | +1.94 | 4,435,501 | 18,562.16 |
| 11/04/2022 | 4.16 | 4.22 | 4.10 | 4.12 | -0.04 | -0.96 | 2,801,951 | 11,609.49 |
| 08/04/2022 | 4.12 | 4.26 | 4.08 | 4.16 | +0.04 | +0.97 | 7,375,746 | 30,977.31 |
| 07/04/2022 | 4.08 | 4.12 | 4.00 | 4.12 | 0.00 | 0.00 | 2,745,053 | 11,139.24 |
| 05/04/2022 | 4.18 | 4.22 | 4.10 | 4.12 | -0.04 | -0.96 | 4,665,111 | 19,449.61 |
| 04/04/2022 | 4.12 | 4.26 | 4.12 | 4.16 | +0.06 | +1.46 | 7,283,680 | 30,518.47 |
| 01/04/2022 | 4.18 | 4.22 | 4.08 | 4.10 | -0.06 | -1.44 | 4,472,414 | 18,541.83 |
The Information is provided for informative and educational purposes only.
