Companies/Securities in Focus
ARIP : ARIP 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) |
|---|---|---|---|---|---|---|---|---|
| 31/01/2022 | 1.10 | 1.10 | 1.03 | 1.09 | -0.04 | -3.54 | 9,808,380 | 10,455.35 |
| 28/01/2022 | 1.15 | 1.18 | 1.10 | 1.13 | 0.00 | 0.00 | 16,871,848 | 19,456.14 |
| 27/01/2022 | 1.19 | 1.23 | 1.12 | 1.13 | -0.09 | -7.38 | 34,994,450 | 40,976.28 |
| 26/01/2022 | 1.18 | 1.31 | 1.18 | 1.22 | +0.06 | +5.17 | 249,341,983 | 312,061.77 |
| 25/01/2022 | 1.15 | 1.25 | 1.14 | 1.16 | +0.03 | +2.65 | 92,213,422 | 110,232.29 |
| 24/01/2022 | 1.13 | 1.17 | 1.10 | 1.13 | -0.01 | -0.88 | 19,486,422 | 22,116.15 |
| 21/01/2022 | 1.25 | 1.37 | 1.12 | 1.14 | -0.10 | -8.06 | 284,261,332 | 366,585.94 |
| 20/01/2022 | 1.10 | 1.25 | 1.09 | 1.24 | +0.16 | +14.81 | 110,870,221 | 134,198.36 |
| 19/01/2022 | 1.10 | 1.11 | 1.07 | 1.08 | -0.03 | -2.70 | 3,806,805 | 4,154.41 |
| 18/01/2022 | 1.13 | 1.15 | 1.07 | 1.11 | -0.02 | -1.77 | 8,466,151 | 9,293.61 |
| 17/01/2022 | 1.19 | 1.20 | 1.12 | 1.13 | -0.03 | -2.59 | 8,007,719 | 9,263.75 |
| 14/01/2022 | 1.18 | 1.21 | 1.14 | 1.16 | -0.02 | -1.69 | 14,739,252 | 17,212.30 |
| 13/01/2022 | 1.12 | 1.26 | 1.12 | 1.18 | +0.06 | +5.36 | 74,785,221 | 89,949.24 |
| 12/01/2022 | 1.12 | 1.14 | 1.10 | 1.12 | +0.01 | +0.90 | 7,815,344 | 8,744.69 |
| 11/01/2022 | 1.03 | 1.16 | 1.03 | 1.11 | +0.07 | +6.73 | 27,586,606 | 30,540.66 |
| 10/01/2022 | 1.06 | 1.06 | 1.02 | 1.04 | -0.02 | -1.89 | 5,022,484 | 5,224.18 |
| 07/01/2022 | 1.04 | 1.09 | 1.03 | 1.06 | +0.02 | +1.92 | 19,822,600 | 21,160.92 |
| 06/01/2022 | 1.03 | 1.05 | 1.01 | 1.04 | 0.00 | 0.00 | 8,415,641 | 8,638.05 |
| 05/01/2022 | 1.02 | 1.06 | 1.00 | 1.04 | +0.03 | +2.97 | 20,490,290 | 21,281.03 |
| 04/01/2022 | 1.00 | 1.02 | 0.98 | 1.01 | +0.03 | +3.06 | 10,488,299 | 10,479.90 |
| 30/12/2021 | 1.04 | 1.08 | 0.96 | 0.98 | -0.05 | -4.85 | 42,678,236 | 42,642.26 |
| 29/12/2021 | 1.15 | 1.15 | 0.99 | 1.03 | -0.13 | -11.21 | 24,182,441 | 25,686.06 |
| 28/12/2021 | 1.21 | 1.23 | 1.05 | 1.16 | -0.05 | -4.13 | 13,629,950 | 15,789.08 |
| 27/12/2021 | 1.21 | 1.22 | 1.17 | 1.21 | +0.01 | +0.83 | 8,979,313 | 10,750.40 |
| 24/12/2021 | 1.17 | 1.22 | 1.16 | 1.20 | +0.03 | +2.56 | 13,156,610 | 15,696.49 |
| 23/12/2021 | 1.15 | 1.17 | 1.14 | 1.17 | +0.02 | +1.74 | 4,728,900 | 5,475.40 |
| 22/12/2021 | 1.15 | 1.20 | 1.12 | 1.15 | 0.00 | 0.00 | 14,154,510 | 16,451.07 |
| 21/12/2021 | 1.15 | 1.16 | 1.13 | 1.15 | 0.00 | 0.00 | 4,202,201 | 4,805.15 |
| 20/12/2021 | 1.13 | 1.16 | 1.13 | 1.15 | 0.00 | 0.00 | 5,025,910 | 5,741.08 |
| 17/12/2021 | 1.15 | 1.17 | 1.12 | 1.15 | 0.00 | 0.00 | 6,728,149 | 7,693.14 |
| 16/12/2021 | 1.15 | 1.19 | 1.12 | 1.15 | 0.00 | 0.00 | 8,074,351 | 9,284.99 |
| 15/12/2021 | 1.15 | 1.19 | 1.14 | 1.15 | -0.03 | -2.54 | 4,226,411 | 4,926.32 |
| 14/12/2021 | 1.18 | 1.20 | 1.11 | 1.18 | -0.05 | -4.07 | 16,209,162 | 18,756.77 |
| 13/12/2021 | 1.26 | 1.27 | 1.20 | 1.23 | -0.03 | -2.38 | 15,340,801 | 18,863.17 |
| 09/12/2021 | 1.25 | 1.29 | 1.20 | 1.26 | +0.04 | +3.28 | 49,058,879 | 60,947.44 |
| 08/12/2021 | 1.18 | 1.26 | 1.10 | 1.22 | 0.00 | 0.00 | 107,954,469 | 127,529.79 |
| 07/12/2021 | 0.99 | 1.22 | 0.99 | 1.22 | +0.28 | +29.79 | 243,543,980 | 278,089.61 |
| 03/12/2021 | 0.97 | 0.99 | 0.94 | 0.94 | -0.02 | -2.08 | 52,517,500 | 52,318.98 |
| 02/12/2021 | 0.96 | 0.97 | 0.93 | 0.96 | +0.02 | +2.13 | 4,231,410 | 4,026.72 |
| 01/12/2021 | 0.92 | 0.96 | 0.91 | 0.94 | +0.03 | +3.30 | 5,434,700 | 5,066.65 |
The Information is provided for informative and educational purposes only.
