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) |
|---|---|---|---|---|---|---|---|---|
| 03/10/2022 | 3.76 | 3.86 | 3.66 | 3.66 | -0.10 | -2.66 | 385,410 | 1,432.38 |
| 30/09/2022 | 3.76 | 3.88 | 3.76 | 3.76 | 0.00 | 0.00 | 166,210 | 630.51 |
| 29/09/2022 | 3.86 | 4.02 | 3.72 | 3.76 | -0.04 | -1.05 | 583,331 | 2,260.51 |
| 28/09/2022 | 3.72 | 4.04 | 3.72 | 3.80 | +0.06 | +1.60 | 758,610 | 2,956.74 |
| 27/09/2022 | 3.98 | 3.98 | 3.74 | 3.74 | -0.18 | -4.59 | 536,120 | 2,047.79 |
| 26/09/2022 | 3.96 | 4.00 | 3.90 | 3.92 | -0.04 | -1.01 | 237,700 | 936.81 |
| 23/09/2022 | 4.04 | 4.04 | 3.96 | 3.96 | -0.06 | -1.49 | 379,700 | 1,511.37 |
| 22/09/2022 | 3.96 | 4.06 | 3.96 | 4.02 | +0.04 | +1.01 | 428,310 | 1,713.46 |
| 21/09/2022 | 4.00 | 4.06 | 3.98 | 3.98 | -0.02 | -0.50 | 419,800 | 1,686.22 |
| 20/09/2022 | 4.00 | 4.18 | 3.96 | 4.00 | +0.04 | +1.01 | 1,430,100 | 5,789.03 |
| 19/09/2022 | 3.88 | 4.24 | 3.84 | 3.96 | +0.08 | +2.06 | 3,556,264 | 14,530.63 |
| 16/09/2022 | 3.92 | 3.94 | 3.84 | 3.88 | -0.04 | -1.02 | 369,301 | 1,437.63 |
| 15/09/2022 | 4.02 | 4.04 | 3.92 | 3.92 | -0.06 | -1.51 | 428,210 | 1,695.26 |
| 14/09/2022 | 3.96 | 4.06 | 3.96 | 3.98 | -0.04 | -1.00 | 704,320 | 2,816.04 |
| 13/09/2022 | 4.02 | 4.06 | 3.98 | 4.02 | +0.04 | +1.01 | 626,005 | 2,513.34 |
| 12/09/2022 | 4.00 | 4.16 | 3.96 | 3.98 | 0.00 | 0.00 | 1,887,662 | 7,639.30 |
| 09/09/2022 | 3.96 | 4.34 | 3.90 | 3.98 | +0.08 | +2.05 | 6,455,609 | 26,807.13 |
| 08/09/2022 | 4.04 | 4.14 | 3.90 | 3.90 | -0.14 | -3.47 | 1,867,564 | 7,445.32 |
| 07/09/2022 | 4.40 | 4.40 | 4.04 | 4.04 | -0.34 | -7.76 | 2,954,009 | 12,221.54 |
| 06/09/2022 | 4.38 | 4.56 | 4.32 | 4.38 | 0.00 | 0.00 | 793,302 | 3,489.45 |
| 05/09/2022 | 4.38 | 4.66 | 4.32 | 4.38 | -0.02 | -0.45 | 1,146,500 | 5,141.24 |
| 02/09/2022 | 4.54 | 4.58 | 4.38 | 4.40 | -0.20 | -4.35 | 621,414 | 2,761.15 |
| 01/09/2022 | 4.68 | 4.68 | 4.46 | 4.60 | -0.02 | -0.43 | 1,099,701 | 5,020.65 |
The Information is provided for informative and educational purposes only.
