Companies/Securities in Focus
ASW : ASSETWISE 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) |
|---|---|---|---|---|---|---|---|---|
| 18/05/2022 | 8.05 | 8.05 | 7.95 | 8.00 | 0.00 | 0.00 | 668,936 | 5,354.79 |
| 17/05/2022 | 8.00 | 8.05 | 7.95 | 8.00 | -0.05 | -0.62 | 1,231,271 | 9,831.35 |
| 13/05/2022 | 8.05 | 8.05 | 7.95 | 8.05 | +0.05 | +0.63 | 611,978 | 4,897.84 |
| 12/05/2022 | 8.15 | 8.20 | 7.95 | 8.00 | -0.05 | -0.62 | 2,875,195 | 22,989.48 |
| 11/05/2022 | 8.05 | 8.15 | 8.00 | 8.05 | 0.00 | 0.00 | 1,434,149 | 11,547.25 |
| 10/05/2022 | 8.00 | 8.10 | 8.00 | 8.05 | 0.00 | 0.00 | 1,054,435 | 8,451.64 |
| 09/05/2022 | 8.00 | 8.10 | 8.00 | 8.05 | -0.05 | -0.62 | 1,548,487 | 12,424.01 |
| 06/05/2022 | 8.00 | 8.15 | 7.95 | 8.10 | 0.00 | 0.00 | 1,485,837 | 11,952.59 |
| 05/05/2022 | 8.15 | 8.20 | 8.00 | 8.10 | 0.00 | 0.00 | 1,787,706 | 14,409.72 |
| 03/05/2022 | 8.10 | 8.25 | 8.00 | 8.10 | -0.25 | -2.99 | 2,993,684 | 24,327.00 |
| 29/04/2022 | 8.30 | 8.35 | 8.25 | 8.35 | +0.05 | +0.60 | 1,192,401 | 9,896.31 |
| 28/04/2022 | 8.30 | 8.40 | 8.25 | 8.30 | +0.05 | +0.61 | 1,333,897 | 11,038.07 |
| 27/04/2022 | 8.45 | 8.55 | 8.25 | 8.25 | -0.20 | -2.37 | 2,485,827 | 20,756.77 |
| 26/04/2022 | 8.40 | 8.60 | 8.35 | 8.45 | +0.10 | +1.20 | 5,597,529 | 47,433.90 |
| 25/04/2022 | 8.30 | 8.65 | 8.30 | 8.35 | 0.00 | 0.00 | 8,842,131 | 74,856.94 |
| 22/04/2022 | 8.10 | 8.50 | 8.10 | 8.35 | +0.20 | +2.45 | 10,170,497 | 84,899.21 |
| 21/04/2022 | 8.10 | 8.20 | 8.05 | 8.15 | +0.10 | +1.24 | 1,406,836 | 11,424.03 |
| 20/04/2022 | 8.20 | 8.20 | 8.05 | 8.05 | -0.15 | -1.83 | 2,177,807 | 17,732.40 |
| 19/04/2022 | 8.10 | 8.20 | 8.10 | 8.20 | +0.10 | +1.23 | 2,764,750 | 22,525.86 |
| 18/04/2022 | 8.00 | 8.15 | 8.00 | 8.10 | +0.10 | +1.25 | 1,854,492 | 14,944.18 |
| 12/04/2022 | 8.00 | 8.05 | 7.95 | 8.00 | 0.00 | 0.00 | 733,265 | 5,862.87 |
| 11/04/2022 | 8.00 | 8.05 | 7.95 | 8.00 | -0.05 | -0.62 | 1,361,255 | 10,881.83 |
| 08/04/2022 | 7.95 | 8.05 | 7.95 | 8.05 | +0.05 | +0.63 | 527,812 | 4,221.00 |
| 07/04/2022 | 7.95 | 8.05 | 7.90 | 8.00 | +0.05 | +0.63 | 2,913,690 | 23,188.22 |
| 05/04/2022 | 8.10 | 8.10 | 7.95 | 7.95 | -0.15 | -1.85 | 4,817,741 | 38,496.84 |
| 04/04/2022 | 8.20 | 8.25 | 8.05 | 8.10 | 0.00 | 0.00 | 1,178,655 | 9,591.76 |
| 01/04/2022 | 8.05 | 8.10 | 8.00 | 8.10 | +0.05 | +0.62 | 918,861 | 7,383.05 |
The Information is provided for informative and educational purposes only.
