Companies/Securities in Focus
AS : ASIASOFT CORPORATION 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 | 16.30 | 16.50 | 15.70 | 15.70 | -0.30 | -1.88 | 4,574,119 | 73,397.53 |
| 19/05/2022 | 16.30 | 16.70 | 16.00 | 16.00 | -0.90 | -5.33 | 3,376,837 | 55,113.89 |
| 18/05/2022 | 17.20 | 17.20 | 16.80 | 16.90 | -0.20 | -1.17 | 3,012,680 | 51,138.97 |
| 17/05/2022 | 16.40 | 17.20 | 16.20 | 17.10 | +0.90 | +5.56 | 5,499,334 | 92,527.12 |
| 13/05/2022 | 15.70 | 16.20 | 15.00 | 16.20 | +0.40 | +2.53 | 11,906,659 | 184,265.65 |
| 12/05/2022 | 15.60 | 15.80 | 14.60 | 15.80 | -0.10 | -0.63 | 15,962,181 | 242,724.69 |
| 11/05/2022 | 16.80 | 16.80 | 15.90 | 15.90 | -0.90 | -5.36 | 4,893,825 | 80,025.16 |
| 10/05/2022 | 16.50 | 16.90 | 16.10 | 16.80 | +0.50 | +3.07 | 20,343,133 | 338,204.81 |
| 09/05/2022 | 16.20 | 16.40 | 15.20 | 16.30 | -0.20 | -1.21 | 14,481,108 | 229,188.36 |
| 06/05/2022 | 15.70 | 16.60 | 15.60 | 16.50 | +0.40 | +2.48 | 9,689,767 | 156,306.56 |
| 05/05/2022 | 17.40 | 17.70 | 16.00 | 16.10 | -1.00 | -5.85 | 41,155,364 | 696,173.47 |
| 03/05/2022 | 18.90 | 19.10 | 16.90 | 17.10 | -1.50 | -8.06 | 40,741,504 | 736,749.54 |
| 29/04/2022 | 17.90 | 18.70 | 17.60 | 18.60 | +0.40 | +2.20 | 30,863,772 | 565,315.25 |
| 28/04/2022 | 20.20 | 20.20 | 17.70 | 18.20 | -1.70 | -8.54 | 43,405,789 | 802,446.34 |
| 27/04/2022 | 21.10 | 21.60 | 19.80 | 19.90 | -1.40 | -6.57 | 26,997,824 | 551,246.37 |
| 26/04/2022 | 23.10 | 23.10 | 21.10 | 21.30 | -1.60 | -6.99 | 21,716,609 | 472,461.84 |
| 25/04/2022 | 22.60 | 23.00 | 22.40 | 22.90 | -0.40 | -1.72 | 11,098,743 | 251,301.68 |
| 22/04/2022 | 23.50 | 23.50 | 23.00 | 23.30 | -0.20 | -0.85 | 3,195,313 | 74,055.14 |
| 21/04/2022 | 23.70 | 23.70 | 23.30 | 23.50 | -0.10 | -0.42 | 3,012,448 | 70,750.32 |
| 20/04/2022 | 24.30 | 24.30 | 23.50 | 23.60 | -0.40 | -1.67 | 5,217,159 | 124,167.06 |
| 19/04/2022 | 23.70 | 24.60 | 23.30 | 24.00 | +0.40 | +1.69 | 7,391,592 | 176,969.91 |
| 18/04/2022 | 23.90 | 24.10 | 23.20 | 23.60 | -0.40 | -1.67 | 5,844,927 | 138,460.17 |
| 12/04/2022 | 24.30 | 24.90 | 23.70 | 24.00 | -0.60 | -2.44 | 10,540,509 | 254,460.45 |
| 11/04/2022 | 27.25 | 27.25 | 24.20 | 24.60 | -2.40 | -8.89 | 15,990,469 | 407,200.38 |
| 08/04/2022 | 25.50 | 27.50 | 25.00 | 27.00 | +1.50 | +5.88 | 21,773,545 | 571,377.45 |
| 07/04/2022 | 24.40 | 25.50 | 23.40 | 25.50 | +1.00 | +4.08 | 9,957,845 | 243,662.74 |
| 05/04/2022 | 25.00 | 25.25 | 24.50 | 24.50 | -0.50 | -2.00 | 3,426,751 | 84,957.71 |
| 04/04/2022 | 25.00 | 25.25 | 24.70 | 25.00 | 0.00 | 0.00 | 3,333,466 | 82,964.53 |
| 01/04/2022 | 24.30 | 25.25 | 24.20 | 25.00 | +0.60 | +2.46 | 7,131,464 | 177,148.04 |
The Information is provided for informative and educational purposes only.
