Companies/Securities in Focus
ASEFA : ASEFA 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 3.94 | 3.98 | 3.92 | 3.94 | 0.00 | 0.00 | 127,824 | 503.44 |
| 10/08/2022 | 4.00 | 4.00 | 3.92 | 3.94 | -0.06 | -1.50 | 177,300 | 704.19 |
| 09/08/2022 | 4.04 | 4.04 | 4.00 | 4.00 | 0.00 | 0.00 | 115,800 | 463.56 |
| 08/08/2022 | 4.08 | 4.10 | 4.00 | 4.00 | 0.00 | 0.00 | 579,601 | 2,337.95 |
| 05/08/2022 | 4.18 | 4.44 | 4.00 | 4.00 | +0.08 | +2.04 | 3,419,040 | 14,391.34 |
| 04/08/2022 | 3.90 | 3.94 | 3.88 | 3.92 | +0.02 | +0.51 | 76,900 | 300.99 |
| 03/08/2022 | 3.90 | 3.92 | 3.88 | 3.90 | +0.02 | +0.52 | 76,000 | 295.56 |
| 02/08/2022 | 3.92 | 3.92 | 3.88 | 3.88 | -0.06 | -1.52 | 15,800 | 61.67 |
| 01/08/2022 | 3.94 | 3.94 | 3.86 | 3.94 | 0.00 | 0.00 | 100,100 | 389.30 |
| 27/07/2022 | 3.90 | 3.94 | 3.90 | 3.94 | +0.02 | +0.51 | 11,113 | 43.49 |
| 26/07/2022 | 3.90 | 3.92 | 3.88 | 3.92 | +0.02 | +0.51 | 26,901 | 104.92 |
| 25/07/2022 | 3.90 | 3.90 | 3.88 | 3.90 | -0.02 | -0.51 | 8,704 | 33.86 |
| 22/07/2022 | 3.90 | 3.92 | 3.90 | 3.92 | 0.00 | 0.00 | 11,200 | 43.90 |
| 21/07/2022 | 3.90 | 3.94 | 3.86 | 3.92 | -0.02 | -0.51 | 125,600 | 486.76 |
| 20/07/2022 | 3.86 | 3.94 | 3.86 | 3.94 | +0.06 | +1.55 | 22,600 | 88.15 |
| 19/07/2022 | 3.88 | 3.92 | 3.80 | 3.88 | -0.04 | -1.02 | 58,624 | 225.73 |
| 18/07/2022 | 3.94 | 3.94 | 3.86 | 3.92 | 0.00 | 0.00 | 25,600 | 99.14 |
| 15/07/2022 | 3.88 | 3.92 | 3.88 | 3.92 | 0.00 | 0.00 | 33,500 | 130.72 |
| 14/07/2022 | 3.92 | 3.94 | 3.88 | 3.92 | -0.02 | -0.51 | 42,202 | 164.30 |
| 12/07/2022 | 3.94 | 3.94 | 3.90 | 3.94 | 0.00 | 0.00 | 22,300 | 87.37 |
| 11/07/2022 | 3.90 | 3.94 | 3.88 | 3.94 | +0.04 | +1.03 | 18,000 | 70.17 |
| 08/07/2022 | 3.90 | 3.92 | 3.88 | 3.90 | -0.02 | -0.51 | 102,500 | 398.93 |
| 07/07/2022 | 3.86 | 3.94 | 3.84 | 3.92 | +0.06 | +1.55 | 46,400 | 179.73 |
| 06/07/2022 | 3.82 | 3.88 | 3.78 | 3.86 | +0.06 | +1.58 | 134,621 | 512.73 |
| 05/07/2022 | 3.96 | 4.00 | 3.80 | 3.80 | -0.16 | -4.04 | 233,242 | 906.54 |
| 04/07/2022 | 3.98 | 3.98 | 3.90 | 3.96 | -0.04 | -1.00 | 116,900 | 458.35 |
| 01/07/2022 | 3.92 | 4.00 | 3.92 | 4.00 | 0.00 | 0.00 | 13,700 | 54.56 |
The Information is provided for informative and educational purposes only.
