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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 17.40 | 17.70 | 17.20 | 17.60 | +0.30 | +1.73 | 8,094,816 | 141,491.68 |
| 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 |
The Information is provided for informative and educational purposes only.
