Companies/Securities in Focus
AU : AFTER YOU 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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 10.10 | 10.40 | 10.10 | 10.20 | +0.10 | +0.99 | 1,923,250 | 19,726.80 |
| 30/03/2022 | 10.20 | 10.20 | 10.10 | 10.10 | 0.00 | 0.00 | 146,905 | 1,486.10 |
| 29/03/2022 | 10.10 | 10.20 | 10.00 | 10.10 | 0.00 | 0.00 | 650,148 | 6,563.93 |
| 28/03/2022 | 10.20 | 10.20 | 10.00 | 10.10 | -0.10 | -0.98 | 347,332 | 3,497.70 |
| 25/03/2022 | 10.20 | 10.20 | 9.90 | 10.20 | 0.00 | 0.00 | 1,441,820 | 14,471.31 |
| 24/03/2022 | 9.95 | 10.20 | 9.95 | 10.20 | +0.25 | +2.51 | 649,094 | 6,516.56 |
| 23/03/2022 | 10.10 | 10.20 | 9.95 | 9.95 | 0.00 | 0.00 | 899,850 | 9,079.77 |
| 22/03/2022 | 9.95 | 10.10 | 9.95 | 9.95 | 0.00 | 0.00 | 564,700 | 5,660.49 |
| 21/03/2022 | 10.10 | 10.10 | 9.95 | 9.95 | -0.15 | -1.49 | 235,721 | 2,351.66 |
| 18/03/2022 | 9.95 | 10.10 | 9.95 | 10.10 | +0.15 | +1.51 | 460,501 | 4,615.69 |
| 17/03/2022 | 9.95 | 10.10 | 9.95 | 9.95 | 0.00 | 0.00 | 368,212 | 3,679.02 |
| 16/03/2022 | 10.00 | 10.00 | 9.90 | 9.95 | 0.00 | 0.00 | 1,061,642 | 10,543.22 |
| 15/03/2022 | 9.95 | 10.00 | 9.85 | 9.95 | 0.00 | 0.00 | 399,805 | 3,972.10 |
| 14/03/2022 | 9.70 | 10.00 | 9.60 | 9.95 | +0.30 | +3.11 | 541,638 | 5,354.12 |
| 11/03/2022 | 9.75 | 9.75 | 9.50 | 9.65 | -0.15 | -1.53 | 1,313,447 | 12,648.69 |
| 10/03/2022 | 9.90 | 9.90 | 9.75 | 9.80 | 0.00 | 0.00 | 380,231 | 3,735.78 |
| 09/03/2022 | 9.75 | 9.85 | 9.70 | 9.80 | +0.05 | +0.51 | 131,625 | 1,289.58 |
| 08/03/2022 | 9.75 | 9.80 | 9.55 | 9.75 | -0.05 | -0.51 | 1,189,430 | 11,506.42 |
| 07/03/2022 | 9.90 | 9.90 | 9.70 | 9.80 | -0.20 | -2.00 | 1,127,401 | 11,038.16 |
| 04/03/2022 | 10.00 | 10.00 | 9.95 | 10.00 | 0.00 | 0.00 | 234,000 | 2,336.39 |
| 03/03/2022 | 10.00 | 10.10 | 9.95 | 10.00 | +0.05 | +0.50 | 270,128 | 2,703.66 |
| 02/03/2022 | 10.00 | 10.10 | 9.95 | 9.95 | -0.05 | -0.50 | 314,152 | 3,142.10 |
| 01/03/2022 | 9.95 | 10.20 | 9.95 | 10.00 | +0.10 | +1.01 | 660,503 | 6,630.01 |
| 28/02/2022 | 10.00 | 10.00 | 9.90 | 9.90 | -0.05 | -0.50 | 606,350 | 6,028.88 |
| 25/02/2022 | 9.95 | 10.10 | 9.95 | 9.95 | 0.00 | 0.00 | 466,038 | 4,651.81 |
| 24/02/2022 | 10.00 | 10.10 | 9.90 | 9.95 | -0.15 | -1.49 | 1,649,810 | 16,461.63 |
| 23/02/2022 | 10.00 | 10.20 | 10.00 | 10.10 | 0.00 | 0.00 | 458,900 | 4,626.08 |
| 22/02/2022 | 10.20 | 10.20 | 10.00 | 10.10 | -0.10 | -0.98 | 1,273,082 | 12,847.22 |
| 21/02/2022 | 10.20 | 10.30 | 10.10 | 10.20 | 0.00 | 0.00 | 223,280 | 2,278.06 |
| 18/02/2022 | 10.20 | 10.30 | 10.10 | 10.20 | 0.00 | 0.00 | 302,800 | 3,088.78 |
| 17/02/2022 | 10.30 | 10.30 | 10.10 | 10.20 | 0.00 | 0.00 | 1,009,726 | 10,258.76 |
| 15/02/2022 | 10.10 | 10.20 | 10.10 | 10.20 | +0.10 | +0.99 | 445,411 | 4,538.59 |
| 14/02/2022 | 10.10 | 10.20 | 10.10 | 10.10 | -0.10 | -0.98 | 678,089 | 6,866.24 |
| 11/02/2022 | 10.30 | 10.30 | 10.10 | 10.20 | 0.00 | 0.00 | 1,018,150 | 10,384.67 |
| 10/02/2022 | 10.30 | 10.40 | 10.20 | 10.20 | -0.10 | -0.97 | 869,603 | 8,934.02 |
| 09/02/2022 | 10.30 | 10.40 | 10.20 | 10.30 | +0.10 | +0.98 | 709,752 | 7,313.17 |
| 08/02/2022 | 10.20 | 10.30 | 10.20 | 10.20 | 0.00 | 0.00 | 378,671 | 3,874.12 |
| 07/02/2022 | 10.40 | 10.40 | 10.20 | 10.20 | -0.10 | -0.97 | 801,933 | 8,247.33 |
| 04/02/2022 | 10.30 | 10.50 | 10.30 | 10.30 | 0.00 | 0.00 | 519,998 | 5,389.00 |
| 03/02/2022 | 10.50 | 10.50 | 10.30 | 10.30 | -0.20 | -1.90 | 734,516 | 7,642.33 |
| 02/02/2022 | 10.50 | 10.70 | 10.40 | 10.50 | +0.10 | +0.96 | 3,288,450 | 34,672.27 |
| 01/02/2022 | 10.30 | 10.50 | 10.30 | 10.40 | +0.10 | +0.97 | 908,540 | 9,402.66 |
The Information is provided for informative and educational purposes only.
