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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 7.95 | 7.95 | 7.95 | 7.95 | +0.10 | +1.27 | 25,940 | 206.22 |
| 19/05/2022 | 7.75 | 7.90 | 7.75 | 7.85 | 0.00 | 0.00 | 20,900 | 164.04 |
| 18/05/2022 | 7.85 | 7.90 | 7.80 | 7.85 | +0.05 | +0.64 | 24,307 | 190.74 |
| 17/05/2022 | 7.70 | 7.90 | 7.70 | 7.80 | 0.00 | 0.00 | 32,501 | 251.08 |
| 13/05/2022 | 7.65 | 8.05 | 7.65 | 7.80 | +0.05 | +0.65 | 53,101 | 411.53 |
| 12/05/2022 | 8.05 | 8.05 | 7.75 | 7.75 | -0.15 | -1.90 | 108,261 | 845.50 |
| 11/05/2022 | 7.85 | 7.90 | 7.75 | 7.90 | 0.00 | 0.00 | 72,800 | 572.73 |
| 10/05/2022 | 7.75 | 7.95 | 7.75 | 7.90 | -0.35 | -4.24 | 273,600 | 2,129.56 |
| 09/05/2022 | 8.30 | 8.35 | 8.20 | 8.25 | 0.00 | 0.00 | 325,804 | 2,694.28 |
| 06/05/2022 | 8.25 | 8.30 | 8.20 | 8.25 | 0.00 | 0.00 | 57,402 | 473.53 |
| 05/05/2022 | 8.30 | 8.35 | 8.25 | 8.25 | -0.05 | -0.60 | 27,903 | 230.96 |
| 03/05/2022 | 8.45 | 8.45 | 8.30 | 8.30 | -0.05 | -0.60 | 190,506 | 1,588.86 |
| 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 |
The Information is provided for informative and educational purposes only.
