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) |
|---|---|---|---|---|---|---|---|---|
| 29/11/2022 | 7.40 | 7.45 | 7.35 | 7.40 | 0.00 | 0.00 | 965,957 | 7,120.22 |
| 28/11/2022 | 7.40 | 7.50 | 7.35 | 7.40 | 0.00 | 0.00 | 1,014,899 | 7,501.35 |
| 25/11/2022 | 7.55 | 7.60 | 7.40 | 7.40 | -0.20 | -2.63 | 2,690,636 | 20,048.26 |
| 24/11/2022 | 7.70 | 7.70 | 7.55 | 7.60 | -0.10 | -1.30 | 613,751 | 4,656.93 |
| 23/11/2022 | 7.60 | 7.70 | 7.55 | 7.70 | +0.10 | +1.32 | 3,388,667 | 25,762.95 |
| 22/11/2022 | 7.75 | 7.85 | 7.60 | 7.60 | -0.15 | -1.94 | 1,704,539 | 13,016.54 |
| 21/11/2022 | 7.75 | 7.80 | 7.70 | 7.75 | -0.05 | -0.64 | 3,573,792 | 27,676.40 |
| 18/11/2022 | 7.80 | 7.85 | 7.70 | 7.80 | +0.05 | +0.65 | 297,769 | 2,308.55 |
| 17/11/2022 | 7.80 | 7.80 | 7.75 | 7.75 | -0.10 | -1.27 | 85,244 | 661.58 |
| 16/11/2022 | 7.75 | 7.90 | 7.75 | 7.85 | 0.00 | 0.00 | 221,503 | 1,728.24 |
| 15/11/2022 | 7.70 | 7.85 | 7.70 | 7.85 | +0.15 | +1.95 | 2,084,535 | 16,261.49 |
| 14/11/2022 | 7.75 | 7.80 | 7.70 | 7.70 | -0.10 | -1.28 | 491,372 | 3,802.79 |
| 11/11/2022 | 7.80 | 7.85 | 7.70 | 7.80 | 0.00 | 0.00 | 661,366 | 5,126.94 |
| 10/11/2022 | 7.75 | 7.85 | 7.70 | 7.80 | 0.00 | 0.00 | 399,855 | 3,104.32 |
| 09/11/2022 | 7.90 | 7.90 | 7.80 | 7.80 | -0.10 | -1.27 | 105,595 | 824.38 |
| 08/11/2022 | 7.90 | 7.90 | 7.85 | 7.90 | 0.00 | 0.00 | 70,851 | 556.70 |
| 07/11/2022 | 7.95 | 7.95 | 7.85 | 7.90 | 0.00 | 0.00 | 85,848 | 678.25 |
| 04/11/2022 | 7.95 | 7.95 | 7.90 | 7.90 | -0.05 | -0.63 | 97,507 | 770.88 |
| 03/11/2022 | 7.90 | 7.95 | 7.90 | 7.95 | 0.00 | 0.00 | 133,266 | 1,052.92 |
| 02/11/2022 | 7.95 | 7.95 | 7.85 | 7.95 | 0.00 | 0.00 | 573,444 | 4,530.94 |
| 01/11/2022 | 7.90 | 7.95 | 7.90 | 7.95 | +0.05 | +0.63 | 114,535 | 905.00 |
| 31/10/2022 | 7.95 | 7.95 | 7.90 | 7.90 | -0.05 | -0.63 | 168,304 | 1,329.69 |
| 28/10/2022 | 7.90 | 7.95 | 7.90 | 7.95 | 0.00 | 0.00 | 287,434 | 2,272.89 |
| 27/10/2022 | 7.95 | 7.95 | 7.90 | 7.95 | +0.05 | +0.63 | 176,870 | 1,399.81 |
| 26/10/2022 | 7.85 | 7.95 | 7.85 | 7.90 | +0.05 | +0.64 | 736,286 | 5,812.36 |
| 25/10/2022 | 7.85 | 7.90 | 7.85 | 7.85 | 0.00 | 0.00 | 562,327 | 4,414.84 |
| 21/10/2022 | 7.85 | 7.85 | 7.70 | 7.85 | 0.00 | 0.00 | 329,001 | 2,556.22 |
| 20/10/2022 | 7.85 | 7.85 | 7.80 | 7.85 | 0.00 | 0.00 | 117,600 | 919.36 |
| 19/10/2022 | 7.80 | 7.85 | 7.75 | 7.85 | +0.05 | +0.64 | 384,200 | 2,997.61 |
| 18/10/2022 | 7.75 | 7.80 | 7.70 | 7.80 | +0.05 | +0.65 | 356,062 | 2,759.10 |
| 17/10/2022 | 7.70 | 7.75 | 7.65 | 7.75 | 0.00 | 0.00 | 304,953 | 2,348.14 |
| 12/10/2022 | 7.75 | 7.75 | 7.70 | 7.75 | 0.00 | 0.00 | 42,524 | 328.64 |
| 11/10/2022 | 7.80 | 7.80 | 7.70 | 7.75 | -0.05 | -0.64 | 1,210,251 | 9,379.43 |
| 10/10/2022 | 7.70 | 7.80 | 7.65 | 7.80 | +0.05 | +0.65 | 854,296 | 6,589.62 |
| 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 |
The Information is provided for informative and educational purposes only.
