Companies/Securities in Focus
ARIN : ARINSIRI LAND 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) |
|---|---|---|---|---|---|---|---|---|
| 27/06/2022 | 7.05 | 7.15 | 6.00 | 6.85 | -0.30 | -4.20 | 14,731,802 | 96,033.53 |
| 24/06/2022 | 6.05 | 7.20 | 6.05 | 7.15 | +1.10 | +18.18 | 9,515,151 | 64,071.37 |
| 23/06/2022 | 5.90 | 6.10 | 5.90 | 6.05 | +0.05 | +0.83 | 1,059,300 | 6,382.83 |
| 22/06/2022 | 6.05 | 6.05 | 5.80 | 6.00 | -0.05 | -0.83 | 1,198,132 | 7,117.34 |
| 21/06/2022 | 5.95 | 6.15 | 5.95 | 6.05 | +0.10 | +1.68 | 945,410 | 5,729.34 |
| 20/06/2022 | 6.30 | 6.30 | 5.80 | 5.95 | -0.30 | -4.80 | 3,436,108 | 20,432.55 |
| 17/06/2022 | 5.95 | 6.45 | 5.85 | 6.25 | +0.15 | +2.46 | 2,954,897 | 18,091.38 |
| 16/06/2022 | 6.50 | 6.65 | 5.85 | 6.10 | -0.30 | -4.69 | 6,264,908 | 39,261.86 |
| 15/06/2022 | 6.15 | 6.70 | 5.95 | 6.40 | +0.50 | +8.47 | 11,189,587 | 70,874.52 |
| 14/06/2022 | 5.70 | 5.90 | 5.50 | 5.90 | +0.25 | +4.42 | 3,850,217 | 22,165.26 |
| 13/06/2022 | 5.10 | 6.25 | 5.10 | 5.65 | -0.10 | -1.74 | 14,454,774 | 82,151.38 |
| 10/06/2022 | 5.15 | 5.90 | 5.10 | 5.75 | +0.55 | +10.58 | 12,741,108 | 70,559.49 |
| 09/06/2022 | 5.30 | 5.55 | 4.90 | 5.20 | -0.10 | -1.89 | 10,198,560 | 52,727.47 |
| 08/06/2022 | 4.30 | 5.30 | 4.30 | 5.30 | +1.02 | +23.83 | 40,525,462 | 194,026.29 |
| 07/06/2022 | 4.22 | 4.32 | 4.20 | 4.28 | +0.06 | +1.42 | 8,080,231 | 34,541.00 |
| 06/06/2022 | 4.18 | 4.24 | 4.08 | 4.22 | +0.08 | +1.93 | 7,883,152 | 32,942.24 |
| 02/06/2022 | 3.98 | 4.20 | 3.98 | 4.14 | +0.12 | +2.99 | 9,073,059 | 37,394.22 |
| 01/06/2022 | 3.96 | 4.04 | 3.96 | 4.02 | +0.02 | +0.50 | 2,632,330 | 10,533.24 |
| 31/05/2022 | 3.90 | 4.00 | 3.88 | 4.00 | +0.12 | +3.09 | 2,563,425 | 10,128.18 |
| 30/05/2022 | 4.08 | 4.08 | 3.88 | 3.88 | -0.26 | -6.28 | 6,330,015 | 25,063.75 |
| 27/05/2022 | 4.18 | 4.22 | 4.10 | 4.14 | -0.02 | -0.48 | 9,391,225 | 38,992.75 |
| 26/05/2022 | 4.18 | 4.22 | 4.12 | 4.16 | +0.06 | +1.46 | 10,139,380 | 42,282.39 |
| 25/05/2022 | 4.32 | 4.40 | 4.04 | 4.10 | -0.12 | -2.84 | 42,373,234 | 179,318.11 |
| 24/05/2022 | 3.90 | 4.32 | 3.90 | 4.22 | +0.32 | +8.21 | 78,559,069 | 325,670.14 |
| 23/05/2022 | 3.92 | 4.04 | 3.86 | 3.90 | +0.04 | +1.04 | 19,254,603 | 75,732.11 |
| 20/05/2022 | 3.68 | 3.98 | 3.66 | 3.86 | +0.24 | +6.63 | 28,696,563 | 110,271.66 |
| 19/05/2022 | 3.58 | 3.72 | 3.58 | 3.62 | -0.08 | -2.16 | 6,836,901 | 24,922.21 |
| 18/05/2022 | 3.66 | 3.82 | 3.58 | 3.70 | +0.06 | +1.65 | 17,984,916 | 67,008.16 |
| 17/05/2022 | 3.50 | 3.74 | 3.50 | 3.64 | +0.16 | +4.60 | 7,257,913 | 26,488.15 |
| 13/05/2022 | 3.44 | 3.56 | 3.40 | 3.48 | +0.06 | +1.75 | 2,622,435 | 9,132.89 |
| 12/05/2022 | 3.58 | 3.64 | 3.36 | 3.42 | -0.18 | -5.00 | 5,891,117 | 20,464.10 |
| 11/05/2022 | 3.70 | 3.78 | 3.56 | 3.60 | -0.08 | -2.17 | 7,740,728 | 28,424.62 |
| 10/05/2022 | 3.44 | 3.88 | 3.36 | 3.68 | +0.36 | +10.84 | 27,387,867 | 101,090.59 |
| 09/05/2022 | 3.68 | 3.70 | 3.28 | 3.32 | -0.38 | -10.27 | 12,526,176 | 43,087.94 |
| 06/05/2022 | 3.62 | 3.84 | 3.60 | 3.70 | 0.00 | 0.00 | 6,097,538 | 22,765.94 |
| 05/05/2022 | 4.00 | 4.04 | 3.68 | 3.70 | -0.20 | -5.13 | 12,170,211 | 46,341.14 |
| 03/05/2022 | 4.16 | 4.22 | 3.84 | 3.90 | -0.20 | -4.88 | 16,098,304 | 65,591.65 |
The Information is provided for informative and educational purposes only.
