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) |
|---|---|---|---|---|---|---|---|---|
| 19/08/2022 | 16.80 | 16.80 | 16.60 | 16.80 | -0.10 | -0.59 | 2,053,009 | 34,304.34 |
| 18/08/2022 | 17.00 | 17.00 | 16.90 | 16.90 | 0.00 | 0.00 | 3,510,371 | 59,497.69 |
| 17/08/2022 | 17.00 | 17.20 | 16.90 | 16.90 | 0.00 | 0.00 | 5,946,336 | 100,914.08 |
| 16/08/2022 | 16.60 | 17.20 | 16.60 | 16.90 | +0.30 | +1.81 | 5,215,823 | 88,520.14 |
| 15/08/2022 | 16.60 | 16.70 | 16.50 | 16.60 | 0.00 | 0.00 | 1,385,633 | 23,029.43 |
| 11/08/2022 | 17.00 | 17.00 | 16.60 | 16.60 | -0.30 | -1.78 | 2,648,951 | 44,395.08 |
| 10/08/2022 | 16.80 | 17.00 | 16.70 | 16.90 | +0.10 | +0.60 | 1,755,474 | 29,649.27 |
| 09/08/2022 | 16.60 | 17.00 | 16.60 | 16.80 | +0.20 | +1.20 | 5,218,456 | 87,808.39 |
| 08/08/2022 | 16.50 | 16.60 | 16.30 | 16.60 | 0.00 | 0.00 | 2,139,816 | 35,325.81 |
| 05/08/2022 | 16.50 | 16.60 | 16.40 | 16.60 | +0.20 | +1.22 | 1,530,235 | 25,276.65 |
| 04/08/2022 | 16.70 | 16.70 | 16.40 | 16.40 | -0.20 | -1.20 | 3,466,848 | 57,444.09 |
| 03/08/2022 | 16.50 | 16.60 | 16.30 | 16.60 | +0.10 | +0.61 | 3,911,576 | 64,481.97 |
| 02/08/2022 | 16.10 | 16.60 | 16.10 | 16.50 | +0.60 | +3.77 | 7,697,151 | 126,381.92 |
| 01/08/2022 | 16.10 | 16.10 | 15.90 | 15.90 | -0.10 | -0.62 | 2,172,957 | 34,753.31 |
| 27/07/2022 | 15.60 | 16.00 | 15.50 | 16.00 | +0.40 | +2.56 | 3,297,200 | 52,349.91 |
| 26/07/2022 | 15.70 | 15.80 | 15.60 | 15.60 | -0.10 | -0.64 | 2,340,554 | 36,653.08 |
| 25/07/2022 | 15.70 | 15.80 | 15.50 | 15.70 | 0.00 | 0.00 | 1,793,794 | 28,075.57 |
| 22/07/2022 | 15.60 | 15.70 | 15.50 | 15.70 | +0.10 | +0.64 | 2,098,885 | 32,777.66 |
| 21/07/2022 | 15.40 | 15.60 | 15.30 | 15.60 | +0.20 | +1.30 | 2,728,716 | 42,173.87 |
| 20/07/2022 | 15.70 | 15.80 | 15.30 | 15.40 | -0.10 | -0.65 | 6,408,687 | 99,472.71 |
| 19/07/2022 | 16.10 | 16.10 | 15.30 | 15.50 | -0.70 | -4.32 | 6,958,133 | 108,718.32 |
| 18/07/2022 | 16.10 | 16.20 | 15.90 | 16.20 | +0.20 | +1.25 | 1,756,837 | 28,297.87 |
| 15/07/2022 | 15.90 | 16.10 | 15.80 | 16.00 | 0.00 | 0.00 | 3,648,434 | 58,122.66 |
| 14/07/2022 | 16.50 | 16.50 | 15.90 | 16.00 | -0.50 | -3.03 | 5,506,075 | 88,615.18 |
| 12/07/2022 | 16.40 | 16.70 | 16.40 | 16.50 | 0.00 | 0.00 | 1,480,075 | 24,469.20 |
| 11/07/2022 | 16.40 | 16.60 | 16.40 | 16.50 | -0.10 | -0.60 | 1,187,681 | 19,605.52 |
| 08/07/2022 | 16.70 | 16.80 | 16.40 | 16.60 | -0.20 | -1.19 | 2,990,249 | 49,679.48 |
| 07/07/2022 | 16.60 | 17.00 | 16.50 | 16.80 | +0.40 | +2.44 | 5,722,054 | 96,104.85 |
| 06/07/2022 | 16.30 | 16.60 | 16.30 | 16.40 | +0.10 | +0.61 | 3,575,732 | 58,832.85 |
| 05/07/2022 | 17.30 | 17.40 | 16.30 | 16.30 | -0.90 | -5.23 | 14,574,746 | 243,171.38 |
| 04/07/2022 | 17.60 | 17.70 | 17.20 | 17.20 | -0.40 | -2.27 | 5,728,003 | 100,077.21 |
| 01/07/2022 | 17.40 | 17.70 | 17.20 | 17.60 | +0.30 | +1.73 | 8,094,816 | 141,491.68 |
The Information is provided for informative and educational purposes only.
