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) |
|---|---|---|---|---|---|---|---|---|
| 19/05/2022 | 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 |
| 29/04/2022 | 16.50 | 16.70 | 16.40 | 16.60 | -0.20 | -1.19 | 4,523,325 | 74,942.82 |
| 28/04/2022 | 16.80 | 16.90 | 16.70 | 16.80 | -0.10 | -0.59 | 6,324,110 | 106,179.48 |
| 27/04/2022 | 16.70 | 17.00 | 16.70 | 16.90 | +0.30 | +1.81 | 7,290,279 | 122,602.15 |
| 26/04/2022 | 17.00 | 17.10 | 16.50 | 16.60 | -0.10 | -0.60 | 14,967,926 | 251,580.04 |
| 25/04/2022 | 16.30 | 16.90 | 16.20 | 16.70 | +0.30 | +1.83 | 15,101,689 | 251,605.58 |
| 22/04/2022 | 15.80 | 16.70 | 15.70 | 16.40 | +0.80 | +5.13 | 42,310,931 | 685,288.78 |
| 21/04/2022 | 15.30 | 15.60 | 15.30 | 15.60 | +0.40 | +2.63 | 10,429,267 | 161,384.15 |
| 20/04/2022 | 15.30 | 15.40 | 15.20 | 15.20 | 0.00 | 0.00 | 3,358,620 | 51,381.98 |
| 19/04/2022 | 15.00 | 15.40 | 15.00 | 15.20 | +0.30 | +2.01 | 3,444,666 | 52,578.28 |
| 18/04/2022 | 14.90 | 15.00 | 14.80 | 14.90 | +0.10 | +0.68 | 1,883,950 | 28,164.72 |
| 12/04/2022 | 14.80 | 14.90 | 14.70 | 14.80 | 0.00 | 0.00 | 783,576 | 11,580.96 |
| 11/04/2022 | 14.80 | 14.90 | 14.70 | 14.80 | 0.00 | 0.00 | 704,134 | 10,424.46 |
| 08/04/2022 | 14.90 | 15.10 | 14.80 | 14.80 | 0.00 | 0.00 | 4,705,090 | 70,154.58 |
| 07/04/2022 | 15.40 | 15.40 | 14.70 | 14.80 | -0.70 | -4.52 | 6,897,861 | 102,980.45 |
| 05/04/2022 | 15.40 | 15.60 | 15.40 | 15.50 | 0.00 | 0.00 | 686,293 | 10,626.00 |
| 04/04/2022 | 15.40 | 15.50 | 15.20 | 15.50 | +0.10 | +0.65 | 1,502,354 | 23,068.96 |
| 01/04/2022 | 15.50 | 15.70 | 15.40 | 15.40 | -0.10 | -0.65 | 2,415,551 | 37,548.52 |
The Information is provided for informative and educational purposes only.
