Companies/Securities in Focus
ASN : ASN BROKER 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) |
|---|---|---|---|---|---|---|---|---|
| 09/08/2022 | 7.50 | 7.70 | 6.20 | 6.35 | -0.30 | -4.51 | 3,849,833 | 27,236.82 |
| 08/08/2022 | 5.40 | 6.65 | 5.30 | 6.65 | +1.10 | +19.82 | 3,114,088 | 19,584.28 |
| 05/08/2022 | 5.75 | 5.75 | 5.25 | 5.55 | -0.30 | -5.13 | 1,440,423 | 8,017.93 |
| 04/08/2022 | 4.38 | 5.85 | 4.38 | 5.85 | +1.35 | +30.00 | 17,651,814 | 97,907.46 |
| 03/08/2022 | 4.06 | 5.15 | 4.02 | 4.50 | +0.44 | +10.84 | 13,970,440 | 67,135.11 |
| 02/08/2022 | 4.32 | 4.58 | 4.00 | 4.06 | -0.16 | -3.79 | 2,001,797 | 8,651.83 |
| 01/08/2022 | 3.74 | 4.56 | 3.72 | 4.22 | +0.70 | +19.89 | 4,543,817 | 19,797.37 |
| 27/07/2022 | 3.08 | 3.64 | 3.08 | 3.52 | -0.04 | -1.12 | 6,800 | 23.77 |
| 26/07/2022 | 3.58 | 3.58 | 3.50 | 3.56 | +0.02 | +0.56 | 2,811 | 9.93 |
| 25/07/2022 | 3.50 | 3.54 | 3.46 | 3.54 | +0.04 | +1.14 | 8,600 | 29.98 |
| 22/07/2022 | 3.70 | 3.70 | 3.48 | 3.50 | -0.02 | -0.57 | 17,500 | 61.12 |
| 21/07/2022 | 3.56 | 3.58 | 3.52 | 3.52 | 0.00 | 0.00 | 4,700 | 16.67 |
| 20/07/2022 | 3.52 | 3.58 | 3.50 | 3.52 | -0.04 | -1.12 | 65,662 | 232.35 |
| 19/07/2022 | 3.70 | 3.70 | 3.56 | 3.56 | -0.06 | -1.66 | 15,214 | 54.69 |
| 18/07/2022 | 3.72 | 3.82 | 3.62 | 3.62 | 0.00 | 0.00 | 16,200 | 59.15 |
| 15/07/2022 | 3.74 | 3.74 | 3.60 | 3.62 | -0.10 | -2.69 | 14,400 | 52.26 |
| 14/07/2022 | 3.72 | 3.74 | 3.72 | 3.72 | +0.04 | +1.09 | 9,200 | 34.23 |
| 12/07/2022 | 3.80 | 3.80 | 3.62 | 3.68 | -0.12 | -3.16 | 29,400 | 107.99 |
| 11/07/2022 | 3.72 | 3.80 | 3.70 | 3.80 | +0.04 | +1.06 | 5,002 | 18.62 |
| 08/07/2022 | 3.84 | 3.84 | 3.72 | 3.76 | -0.04 | -1.05 | 6,000 | 22.48 |
| 07/07/2022 | 3.84 | 3.84 | 3.80 | 3.80 | -0.04 | -1.04 | 1,800 | 6.86 |
| 06/07/2022 | 3.86 | 3.86 | 3.70 | 3.84 | 0.00 | 0.00 | 8,700 | 32.52 |
| 05/07/2022 | 3.84 | 3.86 | 3.70 | 3.84 | 0.00 | 0.00 | 13,600 | 50.66 |
| 04/07/2022 | 3.86 | 3.86 | 3.66 | 3.84 | 0.00 | 0.00 | 13,000 | 48.84 |
| 01/07/2022 | 3.86 | 3.86 | 3.52 | 3.84 | -0.02 | -0.52 | 10,200 | 38.44 |
The Information is provided for informative and educational purposes only.
