Companies/Securities in Focus
APURE : AGRIPURE HOLDINGS 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) |
|---|---|---|---|---|---|---|---|---|
| 19/08/2022 | 5.45 | 5.50 | 5.40 | 5.45 | 0.00 | 0.00 | 137,623 | 750.05 |
| 18/08/2022 | 5.40 | 5.45 | 5.40 | 5.45 | 0.00 | 0.00 | 177,212 | 960.59 |
| 17/08/2022 | 5.45 | 5.50 | 5.35 | 5.45 | 0.00 | 0.00 | 460,900 | 2,494.18 |
| 16/08/2022 | 5.55 | 5.65 | 5.40 | 5.45 | +0.05 | +0.93 | 1,294,600 | 7,135.74 |
| 15/08/2022 | 5.40 | 5.45 | 5.40 | 5.40 | -0.05 | -0.92 | 247,501 | 1,340.73 |
| 11/08/2022 | 5.45 | 5.45 | 5.40 | 5.45 | 0.00 | 0.00 | 258,403 | 1,400.66 |
| 10/08/2022 | 5.45 | 5.45 | 5.35 | 5.45 | 0.00 | 0.00 | 563,303 | 3,050.21 |
| 09/08/2022 | 5.50 | 5.55 | 5.45 | 5.45 | 0.00 | 0.00 | 347,334 | 1,908.99 |
| 08/08/2022 | 5.50 | 5.55 | 5.45 | 5.45 | -0.15 | -2.68 | 502,546 | 2,764.78 |
| 05/08/2022 | 5.50 | 5.60 | 5.50 | 5.60 | +0.10 | +1.82 | 645,951 | 3,584.24 |
| 04/08/2022 | 5.55 | 5.70 | 5.50 | 5.50 | -0.15 | -2.65 | 1,020,611 | 5,691.67 |
| 03/08/2022 | 5.60 | 5.65 | 5.55 | 5.65 | 0.00 | 0.00 | 459,200 | 2,575.61 |
| 02/08/2022 | 5.65 | 5.65 | 5.55 | 5.65 | 0.00 | 0.00 | 818,735 | 4,582.38 |
| 01/08/2022 | 5.55 | 5.75 | 5.50 | 5.65 | +0.15 | +2.73 | 1,309,680 | 7,350.44 |
| 27/07/2022 | 5.50 | 5.55 | 5.45 | 5.50 | 0.00 | 0.00 | 549,300 | 3,015.59 |
| 26/07/2022 | 5.50 | 5.50 | 5.40 | 5.50 | 0.00 | 0.00 | 348,100 | 1,906.65 |
| 25/07/2022 | 5.50 | 5.60 | 5.45 | 5.50 | 0.00 | 0.00 | 813,324 | 4,482.36 |
| 22/07/2022 | 5.45 | 5.55 | 5.40 | 5.50 | +0.05 | +0.92 | 554,687 | 3,037.03 |
| 21/07/2022 | 5.45 | 5.45 | 5.40 | 5.45 | +0.05 | +0.93 | 71,706 | 388.98 |
| 20/07/2022 | 5.45 | 5.50 | 5.35 | 5.40 | -0.05 | -0.92 | 295,610 | 1,600.18 |
| 19/07/2022 | 5.30 | 5.45 | 5.20 | 5.45 | +0.15 | +2.83 | 807,120 | 4,288.10 |
| 18/07/2022 | 5.40 | 5.40 | 5.30 | 5.30 | -0.05 | -0.93 | 421,913 | 2,252.50 |
| 15/07/2022 | 5.45 | 5.45 | 5.30 | 5.35 | -0.10 | -1.83 | 804,408 | 4,304.45 |
| 14/07/2022 | 5.40 | 5.50 | 5.40 | 5.45 | -0.05 | -0.91 | 286,610 | 1,559.30 |
| 12/07/2022 | 5.35 | 5.50 | 5.35 | 5.50 | +0.10 | +1.85 | 304,007 | 1,658.19 |
| 11/07/2022 | 5.35 | 5.40 | 5.35 | 5.40 | 0.00 | 0.00 | 189,604 | 1,020.43 |
| 08/07/2022 | 5.40 | 5.45 | 5.30 | 5.40 | -0.05 | -0.92 | 371,022 | 1,993.70 |
| 07/07/2022 | 5.40 | 5.50 | 5.30 | 5.45 | +0.10 | +1.87 | 937,830 | 5,073.75 |
| 06/07/2022 | 5.25 | 5.35 | 5.20 | 5.35 | 0.00 | 0.00 | 422,936 | 2,229.61 |
| 05/07/2022 | 5.35 | 5.35 | 5.10 | 5.35 | 0.00 | 0.00 | 1,603,265 | 8,416.32 |
| 04/07/2022 | 5.45 | 5.45 | 5.25 | 5.35 | -0.10 | -1.83 | 862,950 | 4,599.86 |
| 01/07/2022 | 5.45 | 5.45 | 5.35 | 5.45 | +0.05 | +0.93 | 404,215 | 2,182.22 |
The Information is provided for informative and educational purposes only.
