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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 3.24 | 3.24 | 3.18 | 3.22 | +0.02 | +0.63 | 503,865 | 1,614.79 |
| 30/06/2022 | 3.34 | 3.40 | 3.20 | 3.20 | -0.22 | -6.43 | 2,447,879 | 8,022.66 |
| 29/06/2022 | 3.38 | 3.56 | 3.38 | 3.42 | 0.00 | 0.00 | 577,233 | 2,007.35 |
| 28/06/2022 | 3.38 | 3.44 | 3.38 | 3.42 | 0.00 | 0.00 | 295,680 | 1,006.21 |
| 27/06/2022 | 3.42 | 3.46 | 3.38 | 3.42 | +0.06 | +1.79 | 266,001 | 906.07 |
| 24/06/2022 | 3.46 | 3.50 | 3.36 | 3.36 | -0.10 | -2.89 | 509,780 | 1,735.89 |
| 23/06/2022 | 3.46 | 3.54 | 3.42 | 3.46 | -0.04 | -1.14 | 142,835 | 493.92 |
| 22/06/2022 | 3.54 | 3.54 | 3.44 | 3.50 | 0.00 | 0.00 | 230,800 | 798.89 |
| 21/06/2022 | 3.64 | 3.64 | 3.50 | 3.50 | -0.02 | -0.57 | 541,130 | 1,903.52 |
| 20/06/2022 | 3.44 | 3.70 | 3.42 | 3.52 | +0.02 | +0.57 | 785,260 | 2,794.35 |
| 17/06/2022 | 3.46 | 3.52 | 3.40 | 3.50 | +0.06 | +1.74 | 380,711 | 1,314.47 |
| 16/06/2022 | 3.50 | 3.74 | 3.42 | 3.44 | 0.00 | 0.00 | 619,843 | 2,200.93 |
| 15/06/2022 | 3.48 | 3.54 | 3.40 | 3.44 | -0.04 | -1.15 | 184,315 | 639.85 |
| 14/06/2022 | 3.46 | 3.54 | 3.40 | 3.48 | -0.02 | -0.57 | 405,463 | 1,404.52 |
| 13/06/2022 | 3.60 | 3.64 | 3.40 | 3.50 | -0.16 | -4.37 | 1,278,904 | 4,499.96 |
| 10/06/2022 | 3.72 | 3.84 | 3.62 | 3.66 | -0.06 | -1.61 | 2,093,818 | 7,839.74 |
| 09/06/2022 | 3.78 | 3.78 | 3.70 | 3.72 | -0.04 | -1.06 | 590,102 | 2,203.79 |
| 08/06/2022 | 3.78 | 3.82 | 3.74 | 3.76 | -0.04 | -1.05 | 299,400 | 1,125.19 |
| 07/06/2022 | 3.78 | 3.84 | 3.76 | 3.80 | +0.02 | +0.53 | 525,001 | 1,995.85 |
| 06/06/2022 | 3.82 | 3.84 | 3.74 | 3.78 | 0.00 | 0.00 | 305,010 | 1,150.42 |
| 02/06/2022 | 3.74 | 3.82 | 3.74 | 3.78 | +0.04 | +1.07 | 196,162 | 745.08 |
| 01/06/2022 | 3.82 | 3.88 | 3.74 | 3.74 | -0.08 | -2.09 | 844,013 | 3,205.26 |
The Information is provided for informative and educational purposes only.
