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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 10.00 | 10.30 | 9.85 | 10.30 | +0.30 | +3.00 | 2,255,539 | 22,781.61 |
| 29/09/2022 | 10.40 | 10.40 | 10.00 | 10.00 | -0.30 | -2.91 | 1,900,602 | 19,344.62 |
| 28/09/2022 | 9.90 | 10.30 | 9.85 | 10.30 | +0.20 | +1.98 | 4,286,700 | 43,053.71 |
| 27/09/2022 | 10.80 | 10.90 | 10.00 | 10.10 | -0.70 | -6.48 | 7,244,827 | 75,066.74 |
| 26/09/2022 | 10.80 | 10.90 | 10.70 | 10.80 | -0.10 | -0.92 | 2,210,254 | 23,779.25 |
| 23/09/2022 | 10.80 | 11.20 | 10.70 | 10.90 | 0.00 | 0.00 | 6,071,715 | 66,624.78 |
| 22/09/2022 | 10.50 | 11.00 | 10.50 | 10.90 | +0.30 | +2.83 | 3,171,805 | 33,918.26 |
| 21/09/2022 | 10.80 | 11.10 | 10.60 | 10.60 | -0.30 | -2.75 | 5,255,187 | 57,231.44 |
| 20/09/2022 | 10.70 | 11.20 | 10.70 | 10.90 | +0.20 | +1.87 | 5,271,547 | 57,824.18 |
| 19/09/2022 | 10.90 | 10.90 | 10.60 | 10.70 | -0.10 | -0.93 | 2,391,651 | 25,636.91 |
| 16/09/2022 | 10.90 | 11.10 | 10.70 | 10.80 | -0.10 | -0.92 | 3,522,263 | 38,283.72 |
| 15/09/2022 | 11.10 | 11.60 | 10.90 | 10.90 | -0.30 | -2.68 | 13,350,976 | 149,800.26 |
| 14/09/2022 | 10.30 | 11.20 | 10.30 | 11.20 | +0.70 | +6.67 | 16,217,854 | 174,862.92 |
| 13/09/2022 | 10.30 | 10.50 | 10.20 | 10.50 | +0.30 | +2.94 | 2,804,647 | 29,167.27 |
| 12/09/2022 | 10.20 | 10.30 | 10.10 | 10.20 | 0.00 | 0.00 | 2,679,802 | 27,335.40 |
| 09/09/2022 | 10.40 | 10.60 | 10.10 | 10.20 | -0.20 | -1.92 | 10,891,074 | 113,060.28 |
| 08/09/2022 | 10.40 | 10.50 | 10.20 | 10.40 | 0.00 | 0.00 | 6,866,802 | 71,532.73 |
| 07/09/2022 | 10.50 | 10.60 | 10.30 | 10.40 | +0.20 | +1.96 | 9,729,653 | 101,762.24 |
| 06/09/2022 | 10.20 | 10.20 | 10.00 | 10.20 | 0.00 | 0.00 | 1,602,192 | 16,237.11 |
| 05/09/2022 | 10.30 | 10.40 | 10.10 | 10.20 | -0.10 | -0.97 | 976,576 | 10,002.01 |
| 02/09/2022 | 10.20 | 10.50 | 10.20 | 10.30 | 0.00 | 0.00 | 1,722,533 | 17,790.25 |
| 01/09/2022 | 10.10 | 10.60 | 10.00 | 10.30 | +0.30 | +3.00 | 8,450,035 | 87,181.14 |
| 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 |
The Information is provided for informative and educational purposes only.
