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) |
|---|---|---|---|---|---|---|---|---|
| 07/10/2022 | 7.70 | 7.75 | 7.65 | 7.75 | +0.05 | +0.65 | 471,205 | 3,627.45 |
| 06/10/2022 | 7.80 | 7.80 | 7.70 | 7.70 | -0.10 | -1.28 | 158,832 | 1,230.33 |
| 05/10/2022 | 7.70 | 7.85 | 7.70 | 7.80 | +0.05 | +0.65 | 642,709 | 4,994.65 |
| 04/10/2022 | 7.75 | 7.80 | 7.70 | 7.75 | +0.05 | +0.65 | 214,901 | 1,662.39 |
| 03/10/2022 | 7.70 | 7.70 | 7.60 | 7.70 | 0.00 | 0.00 | 360,332 | 2,753.55 |
| 30/09/2022 | 7.75 | 7.80 | 7.65 | 7.70 | -0.05 | -0.65 | 660,160 | 5,064.99 |
| 29/09/2022 | 7.75 | 7.80 | 7.70 | 7.75 | 0.00 | 0.00 | 172,525 | 1,334.78 |
| 28/09/2022 | 7.70 | 7.80 | 7.70 | 7.75 | -0.05 | -0.64 | 559,709 | 4,313.62 |
| 27/09/2022 | 7.70 | 7.80 | 7.70 | 7.80 | 0.00 | 0.00 | 302,960 | 2,346.19 |
| 26/09/2022 | 7.75 | 7.80 | 7.70 | 7.80 | 0.00 | 0.00 | 493,978 | 3,818.46 |
| 23/09/2022 | 7.80 | 7.80 | 7.70 | 7.80 | 0.00 | 0.00 | 917,692 | 7,119.46 |
| 22/09/2022 | 7.90 | 7.90 | 7.80 | 7.80 | -0.10 | -1.27 | 515,567 | 4,044.84 |
| 21/09/2022 | 7.90 | 7.95 | 7.85 | 7.90 | 0.00 | 0.00 | 339,115 | 2,679.86 |
| 20/09/2022 | 7.95 | 7.95 | 7.85 | 7.90 | 0.00 | 0.00 | 161,476 | 1,274.37 |
| 19/09/2022 | 7.95 | 7.95 | 7.80 | 7.90 | 0.00 | 0.00 | 455,066 | 3,592.24 |
| 16/09/2022 | 7.95 | 8.00 | 7.85 | 7.90 | -0.05 | -0.63 | 598,998 | 4,739.06 |
| 15/09/2022 | 7.95 | 8.00 | 7.90 | 7.95 | 0.00 | 0.00 | 446,305 | 3,547.08 |
| 14/09/2022 | 7.85 | 7.95 | 7.85 | 7.95 | 0.00 | 0.00 | 135,234 | 1,069.16 |
| 13/09/2022 | 8.00 | 8.00 | 7.85 | 7.95 | 0.00 | 0.00 | 562,278 | 4,466.70 |
| 12/09/2022 | 8.00 | 8.00 | 7.90 | 7.95 | -0.05 | -0.62 | 324,884 | 2,580.94 |
| 09/09/2022 | 8.00 | 8.00 | 7.90 | 8.00 | +0.05 | +0.63 | 1,530,814 | 12,160.89 |
| 08/09/2022 | 7.85 | 8.00 | 7.85 | 7.95 | +0.15 | +1.92 | 1,319,512 | 10,441.75 |
| 07/09/2022 | 7.90 | 7.90 | 7.80 | 7.80 | -0.10 | -1.27 | 201,965 | 1,579.59 |
| 06/09/2022 | 7.85 | 7.90 | 7.80 | 7.90 | +0.05 | +0.64 | 705,116 | 5,533.98 |
| 05/09/2022 | 7.90 | 7.90 | 7.80 | 7.85 | -0.05 | -0.63 | 347,288 | 2,725.42 |
| 02/09/2022 | 7.85 | 7.90 | 7.75 | 7.90 | +0.05 | +0.64 | 904,740 | 7,091.15 |
| 01/09/2022 | 7.70 | 7.85 | 7.70 | 7.85 | 0.00 | 0.00 | 712,306 | 5,540.10 |
The Information is provided for informative and educational purposes only.
