Companies/Securities in Focus
ARROW : ARROW SYNDICATE 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) |
|---|---|---|---|---|---|---|---|---|
| 29/04/2022 | 8.35 | 8.35 | 8.25 | 8.35 | 0.00 | 0.00 | 79,935 | 666.76 |
| 28/04/2022 | 8.30 | 8.35 | 8.25 | 8.35 | 0.00 | 0.00 | 191,840 | 1,591.08 |
| 27/04/2022 | 8.35 | 8.35 | 8.25 | 8.35 | 0.00 | 0.00 | 393,101 | 3,271.87 |
| 26/04/2022 | 8.30 | 8.40 | 8.30 | 8.35 | 0.00 | 0.00 | 77,000 | 641.60 |
| 25/04/2022 | 8.25 | 8.35 | 8.25 | 8.35 | +0.10 | +1.21 | 58,676 | 486.64 |
| 22/04/2022 | 8.40 | 8.50 | 8.25 | 8.25 | -0.10 | -1.20 | 84,100 | 699.78 |
| 21/04/2022 | 8.25 | 8.35 | 8.25 | 8.35 | +0.10 | +1.21 | 45,902 | 380.63 |
| 20/04/2022 | 8.25 | 8.30 | 8.25 | 8.25 | 0.00 | 0.00 | 81,025 | 668.51 |
| 19/04/2022 | 8.25 | 8.30 | 8.25 | 8.25 | +0.05 | +0.61 | 43,924 | 362.40 |
| 18/04/2022 | 8.25 | 8.30 | 8.20 | 8.20 | -0.05 | -0.61 | 54,831 | 450.46 |
| 12/04/2022 | 8.30 | 8.30 | 8.25 | 8.25 | 0.00 | 0.00 | 31,300 | 258.35 |
| 11/04/2022 | 8.30 | 8.30 | 8.20 | 8.25 | -0.10 | -1.20 | 44,064 | 363.09 |
| 08/04/2022 | 8.35 | 8.35 | 8.20 | 8.35 | +0.05 | +0.60 | 44,400 | 366.62 |
| 07/04/2022 | 8.30 | 8.35 | 8.20 | 8.30 | 0.00 | 0.00 | 79,300 | 655.07 |
| 05/04/2022 | 8.45 | 8.45 | 8.30 | 8.30 | -0.05 | -0.60 | 88,519 | 736.57 |
| 04/04/2022 | 8.45 | 8.45 | 8.25 | 8.35 | +0.05 | +0.60 | 136,833 | 1,136.19 |
| 01/04/2022 | 8.30 | 8.35 | 8.30 | 8.30 | +0.05 | +0.61 | 26,400 | 219.38 |
| 31/03/2022 | 8.40 | 8.40 | 8.25 | 8.25 | -0.05 | -0.60 | 156,529 | 1,297.80 |
| 30/03/2022 | 8.25 | 8.40 | 8.25 | 8.30 | +0.05 | +0.61 | 85,036 | 709.06 |
| 29/03/2022 | 8.25 | 8.35 | 8.25 | 8.25 | +0.05 | +0.61 | 87,902 | 726.03 |
| 28/03/2022 | 8.25 | 8.30 | 8.20 | 8.20 | -0.05 | -0.61 | 43,900 | 361.84 |
| 25/03/2022 | 8.25 | 8.30 | 8.20 | 8.25 | 0.00 | 0.00 | 49,625 | 410.70 |
| 24/03/2022 | 8.25 | 8.30 | 8.20 | 8.25 | 0.00 | 0.00 | 7,850 | 64.75 |
| 23/03/2022 | 8.25 | 8.30 | 8.25 | 8.25 | +0.05 | +0.61 | 48,302 | 398.77 |
| 22/03/2022 | 8.25 | 8.25 | 8.20 | 8.20 | 0.00 | 0.00 | 64,308 | 528.01 |
| 21/03/2022 | 8.25 | 8.25 | 8.20 | 8.20 | -0.05 | -0.61 | 19,218 | 157.79 |
| 18/03/2022 | 8.25 | 8.25 | 8.25 | 8.25 | 0.00 | 0.00 | 9,100 | 75.08 |
| 17/03/2022 | 8.25 | 8.25 | 8.20 | 8.25 | +0.05 | +0.61 | 5,759 | 47.48 |
| 16/03/2022 | 8.20 | 8.20 | 8.15 | 8.20 | +0.05 | +0.61 | 51,300 | 419.62 |
| 15/03/2022 | 8.25 | 8.25 | 8.15 | 8.15 | 0.00 | 0.00 | 41,700 | 340.72 |
| 14/03/2022 | 8.15 | 8.15 | 8.10 | 8.15 | +0.05 | +0.62 | 22,519 | 183.46 |
| 11/03/2022 | 8.10 | 8.15 | 8.05 | 8.10 | +0.05 | +0.62 | 31,101 | 251.27 |
| 10/03/2022 | 8.05 | 8.25 | 8.05 | 8.05 | 0.00 | 0.00 | 36,408 | 294.72 |
| 09/03/2022 | 7.95 | 8.10 | 7.95 | 8.05 | 0.00 | 0.00 | 51,642 | 415.43 |
| 08/03/2022 | 8.05 | 8.20 | 7.90 | 8.05 | -0.20 | -2.42 | 264,964 | 2,116.47 |
| 07/03/2022 | 8.30 | 8.35 | 8.15 | 8.25 | -0.05 | -0.60 | 103,828 | 851.64 |
| 04/03/2022 | 8.30 | 8.30 | 8.25 | 8.30 | -0.05 | -0.60 | 51,712 | 427.41 |
| 03/03/2022 | 8.35 | 8.35 | 8.25 | 8.35 | 0.00 | 0.00 | 68,306 | 566.56 |
| 02/03/2022 | 8.45 | 8.45 | 8.25 | 8.35 | -0.05 | -0.60 | 30,724 | 255.86 |
| 01/03/2022 | 8.30 | 8.40 | 8.30 | 8.40 | +0.10 | +1.20 | 111,555 | 931.09 |
The Information is provided for informative and educational purposes only.
