Companies/Securities in Focus
ASIAN : ASIAN SEA 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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 17.20 | 17.50 | 17.10 | 17.30 | +0.20 | +1.17 | 8,084,534 | 139,796.60 |
| 29/06/2022 | 17.30 | 17.40 | 17.00 | 17.10 | -0.30 | -1.72 | 7,412,457 | 127,352.22 |
| 28/06/2022 | 17.80 | 18.10 | 17.30 | 17.40 | -0.40 | -2.25 | 10,275,474 | 180,946.20 |
| 27/06/2022 | 18.20 | 18.30 | 17.60 | 17.80 | -0.20 | -1.11 | 7,233,403 | 129,409.23 |
| 24/06/2022 | 18.20 | 18.20 | 17.80 | 18.00 | -0.30 | -1.64 | 7,674,013 | 138,325.28 |
| 23/06/2022 | 18.30 | 18.40 | 17.70 | 18.30 | -0.20 | -1.08 | 17,359,494 | 314,346.70 |
| 22/06/2022 | 17.30 | 18.50 | 17.30 | 18.50 | +1.30 | +7.56 | 40,328,230 | 729,058.15 |
| 21/06/2022 | 17.10 | 17.40 | 17.00 | 17.20 | +0.20 | +1.18 | 4,719,729 | 81,067.79 |
| 20/06/2022 | 17.20 | 17.50 | 17.00 | 17.00 | -0.20 | -1.16 | 6,829,430 | 117,650.80 |
| 17/06/2022 | 16.60 | 17.30 | 16.40 | 17.20 | +0.50 | +2.99 | 9,610,630 | 162,120.84 |
| 16/06/2022 | 17.40 | 17.50 | 16.60 | 16.70 | -0.50 | -2.91 | 14,222,532 | 241,376.34 |
| 15/06/2022 | 17.50 | 17.70 | 17.20 | 17.20 | -0.10 | -0.58 | 16,647,531 | 289,900.52 |
| 14/06/2022 | 16.50 | 17.30 | 16.50 | 17.30 | +0.80 | +4.85 | 20,639,670 | 351,958.10 |
| 13/06/2022 | 16.20 | 16.60 | 16.20 | 16.50 | +0.10 | +0.61 | 4,971,533 | 81,717.70 |
| 10/06/2022 | 16.60 | 16.70 | 16.40 | 16.40 | -0.20 | -1.20 | 2,515,135 | 41,476.85 |
| 09/06/2022 | 16.60 | 16.80 | 16.40 | 16.60 | +0.20 | +1.22 | 2,966,673 | 49,280.71 |
| 08/06/2022 | 16.60 | 16.60 | 16.40 | 16.40 | -0.10 | -0.61 | 2,304,707 | 37,967.07 |
| 07/06/2022 | 16.80 | 17.00 | 16.30 | 16.50 | -0.30 | -1.79 | 7,173,629 | 119,650.40 |
| 06/06/2022 | 16.70 | 17.20 | 16.70 | 16.80 | +0.10 | +0.60 | 13,913,784 | 235,611.08 |
| 02/06/2022 | 16.70 | 16.80 | 16.50 | 16.70 | 0.00 | 0.00 | 4,027,903 | 67,074.16 |
| 01/06/2022 | 16.40 | 16.70 | 16.40 | 16.70 | +0.30 | +1.83 | 3,468,099 | 57,597.42 |
| 31/05/2022 | 16.50 | 16.50 | 16.20 | 16.40 | -0.10 | -0.61 | 3,207,051 | 52,456.17 |
| 30/05/2022 | 16.80 | 16.80 | 16.50 | 16.50 | -0.10 | -0.60 | 3,540,718 | 58,982.13 |
| 27/05/2022 | 16.70 | 16.80 | 16.50 | 16.60 | -0.10 | -0.60 | 3,490,463 | 58,023.83 |
| 26/05/2022 | 16.30 | 16.70 | 16.30 | 16.70 | +0.50 | +3.09 | 7,441,304 | 122,892.77 |
| 25/05/2022 | 16.30 | 16.40 | 16.10 | 16.20 | -0.10 | -0.61 | 4,722,537 | 76,688.46 |
| 24/05/2022 | 16.40 | 16.50 | 16.20 | 16.30 | -0.10 | -0.61 | 3,390,811 | 55,256.28 |
| 23/05/2022 | 16.30 | 16.50 | 16.10 | 16.40 | +0.20 | +1.23 | 6,627,938 | 108,110.06 |
| 20/05/2022 | 16.70 | 16.80 | 16.10 | 16.20 | -0.30 | -1.82 | 12,895,216 | 211,150.26 |
| 19/05/2022 | 16.60 | 16.90 | 16.50 | 16.50 | -0.60 | -3.51 | 11,447,925 | 190,795.97 |
| 18/05/2022 | 17.50 | 17.50 | 16.90 | 17.10 | -0.20 | -1.16 | 11,860,338 | 202,587.89 |
| 17/05/2022 | 17.40 | 17.70 | 17.30 | 17.30 | 0.00 | 0.00 | 15,081,995 | 263,493.48 |
| 13/05/2022 | 16.40 | 17.40 | 16.30 | 17.30 | +1.10 | +6.79 | 21,136,669 | 358,927.40 |
| 12/05/2022 | 16.60 | 16.60 | 16.20 | 16.20 | -0.20 | -1.22 | 8,225,495 | 134,646.96 |
| 11/05/2022 | 16.60 | 17.00 | 16.40 | 16.40 | -0.20 | -1.20 | 15,465,306 | 258,015.14 |
| 10/05/2022 | 16.30 | 16.70 | 16.20 | 16.60 | +0.50 | +3.11 | 11,499,497 | 189,898.86 |
| 09/05/2022 | 16.50 | 16.70 | 16.10 | 16.10 | -0.60 | -3.59 | 9,637,558 | 157,321.67 |
| 06/05/2022 | 15.90 | 16.70 | 15.60 | 16.70 | +0.50 | +3.09 | 10,908,664 | 177,975.68 |
| 05/05/2022 | 16.40 | 16.40 | 16.20 | 16.20 | 0.00 | 0.00 | 4,557,567 | 74,289.43 |
| 03/05/2022 | 16.80 | 16.90 | 16.20 | 16.20 | -0.40 | -2.41 | 12,338,498 | 204,966.88 |
The Information is provided for informative and educational purposes only.
