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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 4.00 | 4.00 | 3.94 | 3.98 | -0.02 | -0.50 | 28,700 | 114.03 |
| 26/05/2022 | 4.00 | 4.00 | 3.96 | 4.00 | 0.00 | 0.00 | 38,740 | 153.89 |
| 25/05/2022 | 3.98 | 4.02 | 3.96 | 4.00 | +0.02 | +0.50 | 40,600 | 161.38 |
| 24/05/2022 | 3.94 | 3.98 | 3.94 | 3.98 | +0.04 | +1.02 | 43,111 | 170.22 |
| 23/05/2022 | 3.84 | 3.94 | 3.84 | 3.94 | +0.04 | +1.03 | 114,700 | 444.51 |
| 20/05/2022 | 3.96 | 3.96 | 3.88 | 3.90 | -0.06 | -1.52 | 103,843 | 407.70 |
| 19/05/2022 | 3.90 | 3.96 | 3.90 | 3.96 | +0.02 | +0.51 | 12,600 | 49.65 |
| 18/05/2022 | 3.90 | 3.94 | 3.86 | 3.94 | +0.02 | +0.51 | 149,884 | 581.46 |
| 17/05/2022 | 3.80 | 3.92 | 3.78 | 3.92 | +0.08 | +2.08 | 248,900 | 954.69 |
| 13/05/2022 | 3.90 | 3.90 | 3.80 | 3.84 | -0.08 | -2.04 | 255,300 | 981.27 |
| 12/05/2022 | 3.94 | 3.98 | 3.84 | 3.92 | -0.02 | -0.51 | 1,173,803 | 4,620.72 |
| 11/05/2022 | 3.94 | 3.98 | 3.92 | 3.94 | -0.04 | -1.01 | 110,901 | 437.70 |
| 10/05/2022 | 3.98 | 3.98 | 3.90 | 3.98 | -0.02 | -0.50 | 226,874 | 891.84 |
| 09/05/2022 | 4.00 | 4.04 | 3.96 | 4.00 | -0.28 | -6.54 | 603,076 | 2,410.11 |
| 06/05/2022 | 4.34 | 4.34 | 4.26 | 4.28 | -0.06 | -1.38 | 708,902 | 3,037.74 |
| 05/05/2022 | 4.36 | 4.40 | 4.30 | 4.34 | -0.02 | -0.46 | 623,501 | 2,697.61 |
| 03/05/2022 | 4.42 | 4.42 | 4.34 | 4.36 | -0.06 | -1.36 | 520,800 | 2,282.62 |
| 29/04/2022 | 4.38 | 4.42 | 4.38 | 4.42 | +0.04 | +0.91 | 153,100 | 672.76 |
| 28/04/2022 | 4.38 | 4.42 | 4.38 | 4.38 | -0.02 | -0.45 | 48,900 | 214.96 |
| 27/04/2022 | 4.42 | 4.42 | 4.38 | 4.40 | 0.00 | 0.00 | 103,200 | 453.59 |
| 26/04/2022 | 4.46 | 4.46 | 4.40 | 4.40 | -0.04 | -0.90 | 173,200 | 763.25 |
| 25/04/2022 | 4.44 | 4.46 | 4.40 | 4.44 | 0.00 | 0.00 | 166,812 | 740.03 |
| 22/04/2022 | 4.42 | 4.44 | 4.40 | 4.44 | 0.00 | 0.00 | 96,800 | 426.75 |
| 21/04/2022 | 4.44 | 4.44 | 4.40 | 4.44 | +0.02 | +0.45 | 15,701 | 69.45 |
| 20/04/2022 | 4.42 | 4.44 | 4.40 | 4.42 | 0.00 | 0.00 | 70,229 | 310.47 |
| 19/04/2022 | 4.38 | 4.42 | 4.38 | 4.42 | +0.02 | +0.45 | 90,157 | 396.04 |
| 18/04/2022 | 4.38 | 4.42 | 4.36 | 4.40 | 0.00 | 0.00 | 175,300 | 767.58 |
| 12/04/2022 | 4.40 | 4.42 | 4.36 | 4.40 | 0.00 | 0.00 | 184,900 | 808.73 |
| 11/04/2022 | 4.44 | 4.44 | 4.40 | 4.40 | -0.08 | -1.79 | 133,760 | 590.26 |
| 08/04/2022 | 4.42 | 4.48 | 4.38 | 4.48 | +0.04 | +0.90 | 250,101 | 1,111.30 |
| 07/04/2022 | 4.44 | 4.44 | 4.40 | 4.44 | +0.04 | +0.91 | 145,610 | 642.62 |
| 05/04/2022 | 4.46 | 4.48 | 4.40 | 4.40 | -0.06 | -1.35 | 83,101 | 367.95 |
| 04/04/2022 | 4.48 | 4.50 | 4.44 | 4.46 | -0.02 | -0.45 | 107,402 | 479.11 |
| 01/04/2022 | 4.48 | 4.50 | 4.44 | 4.48 | +0.04 | +0.90 | 190,500 | 853.02 |
The Information is provided for informative and educational purposes only.
