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) |
|---|---|---|---|---|---|---|---|---|
| 31/08/2022 | 10.00 | 10.20 | 10.00 | 10.00 | 0.00 | 0.00 | 2,339,168 | 23,562.83 |
| 30/08/2022 | 9.65 | 10.20 | 9.65 | 10.00 | +0.35 | +3.63 | 5,848,632 | 58,637.56 |
| 29/08/2022 | 9.55 | 9.70 | 9.55 | 9.65 | -0.05 | -0.52 | 308,601 | 2,964.89 |
| 26/08/2022 | 9.65 | 9.85 | 9.65 | 9.70 | +0.05 | +0.52 | 1,349,129 | 13,138.76 |
| 25/08/2022 | 9.70 | 9.75 | 9.65 | 9.65 | +0.05 | +0.52 | 347,103 | 3,361.34 |
| 24/08/2022 | 9.70 | 9.75 | 9.60 | 9.60 | -0.10 | -1.03 | 463,117 | 4,468.56 |
| 23/08/2022 | 9.55 | 9.80 | 9.50 | 9.70 | +0.05 | +0.52 | 1,055,207 | 10,176.64 |
| 22/08/2022 | 9.85 | 9.90 | 9.65 | 9.65 | -0.20 | -2.03 | 1,041,995 | 10,161.56 |
| 19/08/2022 | 9.90 | 9.95 | 9.80 | 9.85 | -0.05 | -0.51 | 972,173 | 9,591.64 |
| 18/08/2022 | 9.80 | 10.10 | 9.80 | 9.90 | +0.10 | +1.02 | 2,254,409 | 22,410.10 |
| 17/08/2022 | 9.85 | 9.95 | 9.70 | 9.80 | -0.05 | -0.51 | 1,281,367 | 12,598.22 |
| 16/08/2022 | 10.00 | 10.00 | 9.85 | 9.85 | -0.15 | -1.50 | 920,074 | 9,131.06 |
| 15/08/2022 | 10.00 | 10.00 | 9.80 | 10.00 | 0.00 | 0.00 | 1,031,348 | 10,243.38 |
| 11/08/2022 | 10.00 | 10.10 | 9.80 | 10.00 | +0.20 | +2.04 | 4,562,834 | 45,567.76 |
| 10/08/2022 | 9.75 | 9.85 | 9.65 | 9.80 | +0.05 | +0.51 | 678,656 | 6,626.17 |
| 09/08/2022 | 9.65 | 9.80 | 9.65 | 9.75 | +0.05 | +0.52 | 375,924 | 3,658.94 |
| 08/08/2022 | 9.60 | 9.70 | 9.60 | 9.70 | +0.10 | +1.04 | 247,978 | 2,399.26 |
| 05/08/2022 | 9.50 | 9.65 | 9.50 | 9.60 | +0.10 | +1.05 | 593,008 | 5,684.28 |
| 04/08/2022 | 9.55 | 9.65 | 9.50 | 9.50 | 0.00 | 0.00 | 566,600 | 5,422.27 |
| 03/08/2022 | 9.50 | 9.60 | 9.50 | 9.50 | 0.00 | 0.00 | 286,124 | 2,722.89 |
| 02/08/2022 | 9.45 | 9.60 | 9.45 | 9.50 | +0.05 | +0.53 | 510,930 | 4,876.26 |
| 01/08/2022 | 9.40 | 9.50 | 9.40 | 9.45 | +0.05 | +0.53 | 194,242 | 1,834.80 |
| 27/07/2022 | 9.35 | 9.50 | 9.35 | 9.40 | 0.00 | 0.00 | 467,471 | 4,410.38 |
| 26/07/2022 | 9.45 | 9.45 | 9.40 | 9.40 | -0.10 | -1.05 | 468,700 | 4,413.58 |
| 25/07/2022 | 9.45 | 9.50 | 9.40 | 9.50 | +0.05 | +0.53 | 778,689 | 7,346.01 |
| 22/07/2022 | 9.50 | 9.50 | 9.45 | 9.45 | -0.05 | -0.53 | 157,989 | 1,494.55 |
| 21/07/2022 | 9.45 | 9.50 | 9.40 | 9.50 | +0.10 | +1.06 | 485,221 | 4,580.10 |
| 20/07/2022 | 9.55 | 9.55 | 9.40 | 9.40 | -0.10 | -1.05 | 214,997 | 2,036.61 |
| 19/07/2022 | 9.45 | 9.50 | 9.40 | 9.50 | 0.00 | 0.00 | 310,446 | 2,926.32 |
| 18/07/2022 | 9.45 | 9.50 | 9.40 | 9.50 | +0.05 | +0.53 | 139,622 | 1,325.17 |
| 15/07/2022 | 9.45 | 9.50 | 9.35 | 9.45 | 0.00 | 0.00 | 540,605 | 5,091.21 |
| 14/07/2022 | 9.50 | 9.50 | 9.40 | 9.45 | -0.05 | -0.53 | 140,507 | 1,328.35 |
| 12/07/2022 | 9.50 | 9.55 | 9.45 | 9.50 | +0.05 | +0.53 | 109,400 | 1,040.40 |
| 11/07/2022 | 9.55 | 9.60 | 9.45 | 9.45 | -0.05 | -0.53 | 197,304 | 1,875.41 |
| 08/07/2022 | 9.50 | 9.55 | 9.50 | 9.50 | +0.05 | +0.53 | 597,901 | 5,703.71 |
| 07/07/2022 | 9.40 | 9.50 | 9.40 | 9.45 | +0.05 | +0.53 | 89,100 | 842.60 |
| 06/07/2022 | 9.35 | 9.50 | 9.25 | 9.40 | 0.00 | 0.00 | 645,714 | 6,042.37 |
| 05/07/2022 | 9.50 | 9.55 | 9.25 | 9.40 | -0.05 | -0.53 | 1,906,436 | 17,817.25 |
| 04/07/2022 | 9.55 | 9.60 | 9.45 | 9.45 | -0.05 | -0.53 | 456,002 | 4,338.50 |
| 01/07/2022 | 9.50 | 9.60 | 9.45 | 9.50 | +0.05 | +0.53 | 299,485 | 2,850.97 |
The Information is provided for informative and educational purposes only.
