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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 9.55 | 9.65 | 9.45 | 9.45 | -0.10 | -1.05 | 857,047 | 8,141.57 |
| 29/06/2022 | 9.70 | 9.80 | 9.55 | 9.55 | -0.15 | -1.55 | 833,319 | 8,041.97 |
| 28/06/2022 | 9.55 | 9.75 | 9.45 | 9.70 | +0.20 | +2.11 | 940,861 | 9,027.87 |
| 27/06/2022 | 9.55 | 9.60 | 9.50 | 9.50 | -0.05 | -0.52 | 242,436 | 2,308.50 |
| 24/06/2022 | 9.50 | 9.60 | 9.45 | 9.55 | +0.10 | +1.06 | 388,502 | 3,686.94 |
| 23/06/2022 | 9.50 | 9.55 | 9.40 | 9.45 | 0.00 | 0.00 | 599,099 | 5,681.26 |
| 22/06/2022 | 9.65 | 9.65 | 9.45 | 9.45 | -0.20 | -2.07 | 455,499 | 4,338.57 |
| 21/06/2022 | 9.70 | 9.70 | 9.55 | 9.65 | 0.00 | 0.00 | 230,826 | 2,220.22 |
| 20/06/2022 | 9.45 | 9.90 | 9.40 | 9.65 | +0.20 | +2.12 | 489,051 | 4,664.27 |
| 17/06/2022 | 9.50 | 9.50 | 9.40 | 9.45 | -0.05 | -0.53 | 533,365 | 5,048.50 |
| 16/06/2022 | 9.65 | 9.70 | 9.50 | 9.50 | -0.10 | -1.04 | 1,074,414 | 10,274.69 |
| 15/06/2022 | 9.65 | 9.70 | 9.60 | 9.60 | 0.00 | 0.00 | 463,684 | 4,473.86 |
| 14/06/2022 | 9.85 | 9.90 | 9.60 | 9.60 | -0.25 | -2.54 | 1,935,552 | 18,785.04 |
| 13/06/2022 | 9.90 | 9.95 | 9.85 | 9.85 | -0.15 | -1.50 | 578,930 | 5,732.57 |
| 10/06/2022 | 9.95 | 10.10 | 9.90 | 10.00 | +0.05 | +0.50 | 283,437 | 2,824.05 |
| 09/06/2022 | 9.90 | 10.00 | 9.90 | 9.95 | 0.00 | 0.00 | 432,800 | 4,300.04 |
| 08/06/2022 | 10.00 | 10.00 | 9.95 | 9.95 | -0.05 | -0.50 | 216,059 | 2,152.66 |
| 07/06/2022 | 10.00 | 10.00 | 9.95 | 10.00 | 0.00 | 0.00 | 347,870 | 3,472.19 |
| 06/06/2022 | 10.10 | 10.10 | 9.95 | 10.00 | -0.10 | -0.99 | 524,501 | 5,245.43 |
| 02/06/2022 | 10.10 | 10.10 | 10.00 | 10.10 | 0.00 | 0.00 | 76,201 | 769.28 |
| 01/06/2022 | 10.00 | 10.20 | 10.00 | 10.10 | +0.10 | +1.00 | 415,631 | 4,183.01 |
| 31/05/2022 | 10.10 | 10.20 | 10.00 | 10.00 | 0.00 | 0.00 | 485,410 | 4,874.35 |
| 30/05/2022 | 10.00 | 10.20 | 10.00 | 10.00 | +0.05 | +0.50 | 623,041 | 6,278.69 |
| 27/05/2022 | 10.00 | 10.00 | 9.95 | 9.95 | 0.00 | 0.00 | 275,323 | 2,747.99 |
| 26/05/2022 | 10.00 | 10.00 | 9.90 | 9.95 | -0.05 | -0.50 | 482,720 | 4,804.81 |
| 25/05/2022 | 10.00 | 10.10 | 9.95 | 10.00 | +0.05 | +0.50 | 327,152 | 3,271.22 |
| 24/05/2022 | 10.00 | 10.00 | 9.90 | 9.95 | 0.00 | 0.00 | 585,235 | 5,840.97 |
| 23/05/2022 | 10.00 | 10.10 | 9.95 | 9.95 | 0.00 | 0.00 | 375,724 | 3,755.27 |
| 20/05/2022 | 9.90 | 10.00 | 9.90 | 9.95 | +0.10 | +1.02 | 453,536 | 4,512.67 |
| 19/05/2022 | 9.90 | 9.90 | 9.85 | 9.85 | -0.10 | -1.01 | 883,117 | 8,722.31 |
| 18/05/2022 | 10.00 | 10.00 | 9.90 | 9.95 | 0.00 | 0.00 | 448,790 | 4,465.04 |
| 17/05/2022 | 10.00 | 10.00 | 9.90 | 9.95 | +0.05 | +0.51 | 464,042 | 4,620.28 |
| 13/05/2022 | 9.70 | 9.95 | 9.70 | 9.90 | +0.20 | +2.06 | 501,981 | 4,940.84 |
| 12/05/2022 | 9.90 | 9.90 | 9.70 | 9.70 | -0.25 | -2.51 | 1,482,426 | 14,521.56 |
| 11/05/2022 | 9.95 | 10.00 | 9.90 | 9.95 | -0.05 | -0.50 | 508,535 | 5,067.45 |
| 10/05/2022 | 9.95 | 10.10 | 9.90 | 10.00 | 0.00 | 0.00 | 692,014 | 6,893.26 |
| 09/05/2022 | 10.00 | 10.10 | 9.80 | 10.00 | 0.00 | 0.00 | 835,744 | 8,301.78 |
| 06/05/2022 | 10.00 | 10.20 | 9.95 | 10.00 | -0.20 | -1.96 | 1,600,504 | 16,057.38 |
| 05/05/2022 | 10.40 | 10.40 | 10.20 | 10.20 | -0.10 | -0.97 | 357,109 | 3,662.89 |
| 03/05/2022 | 10.40 | 10.40 | 10.20 | 10.30 | -0.10 | -0.96 | 1,110,607 | 11,448.97 |
The Information is provided for informative and educational purposes only.
