Companies/Securities in Focus
     
 
AP : ASIAN PROPERTY DEVELOPMENT PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 6.15 6.30 6.10 6.20 +0.05 +0.81 13,382,300 83,179.97
29/07/2010 6.20 6.30 6.10 6.15 0.00 0.00 15,561,900 96,212.38
28/07/2010 6.25 6.40 6.15 6.15 -0.05 -0.81 28,874,100 181,045.60
27/07/2010 6.45 6.50 6.20 6.20 -0.15 -2.36 51,443,900 326,132.83
23/07/2010 6.70 6.75 6.35 6.35 -0.25 -3.79 31,308,100 203,396.41
22/07/2010 6.70 6.80 6.50 6.60 -0.15 -2.22 26,626,400 176,922.74
21/07/2010 6.45 6.90 6.35 6.75 +0.50 +8.00 102,896,700 683,333.78
20/07/2010 6.35 6.55 6.10 6.25 0.00 0.00 56,474,400 360,237.70
19/07/2010 6.30 6.40 6.20 6.25 -0.10 -1.57 27,000,700 169,994.43
16/07/2010 6.00 6.45 6.00 6.35 +0.35 +5.83 100,263,700 629,405.82
15/07/2010 5.85 6.05 5.80 6.00 +0.20 +3.45 46,725,300 277,775.18
14/07/2010 5.80 5.85 5.65 5.80 +0.05 +0.87 42,974,900 247,458.50
13/07/2010 6.05 6.05 5.65 5.75 -0.20 -3.36 51,025,900 295,833.86
12/07/2010 6.20 6.25 5.95 5.95 -0.20 -3.25 24,822,000 151,048.08
09/07/2010 6.20 6.30 6.10 6.15 +0.05 +0.82 30,145,400 186,227.84
08/07/2010 6.20 6.30 6.10 6.10 +0.05 +0.83 35,785,500 221,581.45
07/07/2010 6.15 6.25 6.00 6.05 -0.10 -1.63 35,028,100 213,684.26
06/07/2010 5.95 6.30 5.95 6.15 +0.20 +3.36 104,544,500 640,244.47
05/07/2010 5.65 6.00 5.65 5.95 +0.35 +6.25 96,414,700 559,744.32
02/07/2010 5.60 5.70 5.50 5.60 +0.05 +0.90 25,439,400 142,052.08
30/06/2010 5.55 5.60 5.45 5.55 0.00 0.00 28,505,600 157,467.15
29/06/2010 5.40 5.70 5.40 5.55 +0.10 +1.83 103,432,400 574,835.53
28/06/2010 5.20 5.45 5.20 5.45 +0.35 +6.86 67,941,100 362,011.07
25/06/2010 5.10 5.25 5.05 5.10 -0.05 -0.97 24,260,100 124,622.00
24/06/2010 5.35 5.40 5.10 5.15 -0.15 -2.83 42,287,900 221,253.05
23/06/2010 5.10 5.35 5.05 5.30 +0.25 +4.95 73,492,900 385,411.14
22/06/2010 5.05 5.10 5.00 5.05 0.00 0.00 11,019,400 55,686.80
21/06/2010 5.10 5.15 5.05 5.05 0.00 0.00 18,579,100 94,686.31
18/06/2010 5.05 5.10 4.98 5.05 0.00 0.00 15,049,000 75,680.13
17/06/2010 5.10 5.15 5.00 5.05 -0.05 -0.98 13,733,000 69,402.10
16/06/2010 4.98 5.10 4.96 5.10 +0.16 +3.24 26,849,000 134,996.56
15/06/2010 5.00 5.05 4.94 4.94 -0.11 -2.18 15,714,400 78,184.67
14/06/2010 4.90 5.05 4.88 5.05 +0.19 +3.91 22,722,300 112,918.87
11/06/2010 4.90 4.90 4.84 4.86 0.00 0.00 9,554,000 46,591.48
10/06/2010 4.84 4.86 4.80 4.86 +0.06 +1.25 6,158,000 29,810.42
09/06/2010 4.80 4.84 4.76 4.80 +0.02 +0.42 4,579,100 21,983.79
08/06/2010 4.78 4.86 4.78 4.78 0.00 0.00 5,958,600 28,680.03
07/06/2010 4.78 4.80 4.74 4.78 -0.08 -1.65 5,739,300 27,374.54
04/06/2010 4.84 4.92 4.84 4.86 0.00 0.00 9,995,400 48,595.16
03/06/2010 4.80 4.86 4.78 4.86 +0.12 +2.53 16,224,200 78,217.75
02/06/2010 4.72 4.76 4.68 4.74 +0.06 +1.28 7,893,900 37,363.77
01/06/2010 4.80 4.80 4.68 4.68 -0.08 -1.68 12,878,500 60,994.32

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use