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) |
|---|---|---|---|---|---|---|---|---|
| 05/08/2022 | 4.64 | 4.74 | 4.52 | 4.58 | -0.04 | -0.87 | 8,746,440 | 40,405.62 |
| 04/08/2022 | 4.50 | 4.72 | 4.46 | 4.62 | +0.16 | +3.59 | 9,773,515 | 44,941.89 |
| 03/08/2022 | 4.50 | 4.58 | 4.38 | 4.46 | +0.02 | +0.45 | 5,979,361 | 26,734.81 |
| 02/08/2022 | 4.50 | 4.66 | 4.26 | 4.44 | -0.14 | -3.06 | 12,634,627 | 56,509.29 |
| 01/08/2022 | 4.40 | 4.92 | 3.90 | 4.58 | +0.28 | +6.51 | 48,085,566 | 212,606.30 |
| 27/07/2022 | 5.00 | 5.00 | 4.30 | 4.30 | -0.70 | -14.00 | 15,633,258 | 72,684.66 |
| 26/07/2022 | 4.94 | 5.10 | 4.84 | 5.00 | +0.08 | +1.63 | 12,201,243 | 60,361.38 |
| 25/07/2022 | 5.25 | 5.25 | 4.92 | 4.92 | -0.33 | -6.29 | 6,029,166 | 30,112.53 |
| 22/07/2022 | 5.20 | 5.45 | 5.10 | 5.25 | +0.05 | +0.96 | 9,182,163 | 48,258.22 |
| 21/07/2022 | 6.30 | 6.30 | 4.64 | 5.20 | -1.00 | -16.13 | 54,139,593 | 281,255.46 |
| 20/07/2022 | 6.30 | 6.40 | 6.05 | 6.20 | -0.35 | -5.34 | 4,978,118 | 30,715.46 |
| 19/07/2022 | 6.80 | 6.80 | 6.40 | 6.55 | -0.15 | -2.24 | 1,531,459 | 10,018.62 |
| 18/07/2022 | 6.50 | 6.75 | 6.25 | 6.70 | +0.25 | +3.88 | 3,287,984 | 21,590.56 |
| 15/07/2022 | 6.05 | 6.60 | 6.05 | 6.45 | +0.35 | +5.74 | 4,288,809 | 27,344.62 |
| 14/07/2022 | 5.60 | 6.25 | 5.60 | 6.10 | +0.45 | +7.96 | 2,765,920 | 16,683.77 |
| 12/07/2022 | 5.35 | 5.85 | 5.30 | 5.65 | +0.25 | +4.63 | 2,496,624 | 14,069.82 |
| 11/07/2022 | 5.45 | 5.55 | 5.25 | 5.40 | -0.25 | -4.42 | 1,717,051 | 9,185.17 |
| 08/07/2022 | 6.40 | 6.60 | 5.10 | 5.65 | -0.60 | -9.60 | 8,926,226 | 51,281.88 |
| 07/07/2022 | 5.90 | 6.25 | 5.80 | 6.25 | +0.50 | +8.70 | 2,061,001 | 12,585.54 |
| 06/07/2022 | 5.55 | 5.90 | 5.55 | 5.75 | -0.05 | -0.86 | 1,074,736 | 6,145.52 |
| 05/07/2022 | 6.20 | 6.30 | 5.65 | 5.80 | -0.60 | -9.38 | 4,054,607 | 23,930.45 |
| 04/07/2022 | 6.75 | 6.85 | 6.20 | 6.40 | -0.25 | -3.76 | 2,160,103 | 14,045.21 |
| 01/07/2022 | 6.65 | 6.85 | 6.60 | 6.65 | 0.00 | 0.00 | 810,360 | 5,402.54 |
The Information is provided for informative and educational purposes only.
