Companies/Securities in Focus
AYUD : ALLIANZ AYUDHYA CAPITAL 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 | 43.75 | 49.00 | 43.25 | 44.50 | +0.75 | +1.71 | 495,400 | 22,296.12 |
| 29/06/2022 | 43.50 | 43.75 | 43.50 | 43.75 | +0.50 | +1.16 | 44,401 | 1,931.62 |
| 28/06/2022 | 43.25 | 43.75 | 43.25 | 43.25 | -0.25 | -0.57 | 10,400 | 452.30 |
| 27/06/2022 | 43.50 | 43.50 | 43.00 | 43.50 | 0.00 | 0.00 | 18,500 | 804.20 |
| 24/06/2022 | 43.75 | 44.00 | 43.00 | 43.50 | -0.25 | -0.57 | 44,841 | 1,943.59 |
| 23/06/2022 | 44.00 | 44.00 | 43.50 | 43.75 | -0.25 | -0.57 | 20,900 | 915.42 |
| 22/06/2022 | 43.50 | 44.00 | 43.50 | 44.00 | 0.00 | 0.00 | 10,601 | 464.44 |
| 21/06/2022 | 44.00 | 44.25 | 43.75 | 44.00 | 0.00 | 0.00 | 22,304 | 978.70 |
| 20/06/2022 | 44.00 | 44.00 | 43.50 | 44.00 | 0.00 | 0.00 | 15,001 | 659.49 |
| 17/06/2022 | 44.75 | 45.00 | 43.75 | 44.00 | -1.25 | -2.76 | 39,650 | 1,748.30 |
| 16/06/2022 | 46.00 | 46.00 | 45.00 | 45.25 | -0.75 | -1.63 | 16,521 | 750.26 |
| 15/06/2022 | 47.00 | 47.25 | 45.25 | 46.00 | -0.75 | -1.60 | 68,001 | 3,135.55 |
| 14/06/2022 | 47.00 | 47.25 | 46.00 | 46.75 | -0.25 | -0.53 | 66,102 | 3,095.14 |
| 13/06/2022 | 47.25 | 52.00 | 46.50 | 47.00 | -0.25 | -0.53 | 483,913 | 23,875.97 |
| 10/06/2022 | 47.75 | 48.00 | 47.00 | 47.25 | +0.75 | +1.61 | 55,153 | 2,624.13 |
| 09/06/2022 | 46.50 | 46.75 | 46.25 | 46.50 | +0.25 | +0.54 | 17,915 | 832.90 |
| 08/06/2022 | 46.00 | 46.50 | 46.00 | 46.25 | 0.00 | 0.00 | 8,200 | 378.52 |
| 07/06/2022 | 45.25 | 46.50 | 45.25 | 46.25 | +0.75 | +1.65 | 11,007 | 502.62 |
| 06/06/2022 | 47.00 | 47.00 | 45.25 | 45.50 | -1.25 | -2.67 | 13,201 | 602.90 |
| 02/06/2022 | 47.00 | 47.00 | 45.75 | 46.75 | 0.00 | 0.00 | 1,902 | 87.67 |
| 01/06/2022 | 47.50 | 47.50 | 46.25 | 46.75 | 0.00 | 0.00 | 15,741 | 736.95 |
| 31/05/2022 | 46.50 | 47.50 | 46.25 | 46.75 | -0.50 | -1.06 | 5,600 | 260.88 |
| 30/05/2022 | 45.00 | 48.00 | 45.00 | 47.25 | +2.00 | +4.42 | 75,340 | 3,540.84 |
| 27/05/2022 | 44.25 | 45.50 | 43.75 | 45.25 | +1.00 | +2.26 | 16,520 | 742.24 |
| 26/05/2022 | 44.25 | 44.25 | 44.00 | 44.25 | -0.25 | -0.56 | 1,600 | 70.70 |
| 25/05/2022 | 44.75 | 44.75 | 42.50 | 44.50 | -0.50 | -1.11 | 5,055 | 221.33 |
| 24/05/2022 | 44.50 | 45.00 | 44.50 | 45.00 | +0.50 | +1.12 | 1,208 | 53.91 |
| 23/05/2022 | 45.00 | 45.00 | 44.25 | 44.50 | -0.25 | -0.56 | 2,302 | 102.39 |
| 20/05/2022 | 44.75 | 45.00 | 44.25 | 44.75 | +0.75 | +1.70 | 18,200 | 810.98 |
| 19/05/2022 | 43.00 | 44.00 | 42.75 | 44.00 | +1.00 | +2.33 | 10,233 | 440.07 |
| 18/05/2022 | 43.00 | 43.00 | 42.00 | 43.00 | +0.25 | +0.58 | 8,401 | 358.99 |
| 17/05/2022 | 42.25 | 45.00 | 42.25 | 42.75 | +1.50 | +3.64 | 34,101 | 1,475.44 |
| 13/05/2022 | 41.00 | 41.25 | 41.00 | 41.25 | +0.75 | +1.85 | 7,901 | 324.39 |
| 12/05/2022 | 41.50 | 41.50 | 40.50 | 40.50 | -0.50 | -1.22 | 25,413 | 1,038.53 |
| 11/05/2022 | 41.50 | 42.25 | 39.00 | 41.00 | -0.75 | -1.80 | 16,300 | 668.95 |
| 10/05/2022 | 41.50 | 41.75 | 41.00 | 41.75 | +0.75 | +1.83 | 12,601 | 519.97 |
| 09/05/2022 | 42.50 | 42.50 | 41.00 | 41.00 | -1.50 | -3.53 | 23,805 | 994.54 |
| 06/05/2022 | 43.75 | 43.75 | 42.50 | 42.50 | -1.00 | -2.30 | 18,925 | 808.01 |
| 05/05/2022 | 43.50 | 44.50 | 43.25 | 43.50 | -1.00 | -2.25 | 17,400 | 757.33 |
| 03/05/2022 | 44.25 | 44.50 | 44.25 | 44.50 | 0.00 | 0.00 | 4,800 | 212.45 |
The Information is provided for informative and educational purposes only.
