Companies/Securities in Focus
ABICO : ABICO HOLDINGS 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) |
|---|---|---|---|---|---|---|---|---|
| 15/10/2021 | 5.75 | 5.75 | 5.60 | 5.70 | 0.00 | 0.00 | 93,704 | 534.12 |
| 14/10/2021 | 5.80 | 5.80 | 5.70 | 5.70 | 0.00 | 0.00 | 118,394 | 678.43 |
| 12/10/2021 | 5.60 | 5.70 | 5.55 | 5.70 | +0.15 | +2.70 | 83,605 | 473.37 |
| 11/10/2021 | 5.40 | 5.70 | 5.40 | 5.55 | +0.05 | +0.91 | 34,703 | 192.10 |
| 08/10/2021 | 5.50 | 5.60 | 5.35 | 5.50 | -0.10 | -1.79 | 96,179 | 525.73 |
| 07/10/2021 | 5.60 | 5.75 | 5.50 | 5.60 | -0.05 | -0.88 | 31,001 | 174.63 |
| 06/10/2021 | 5.65 | 5.65 | 5.55 | 5.65 | 0.00 | 0.00 | 30,720 | 173.37 |
| 05/10/2021 | 5.60 | 5.65 | 5.50 | 5.65 | +0.05 | +0.89 | 27,710 | 154.93 |
| 04/10/2021 | 5.60 | 5.65 | 5.50 | 5.60 | 0.00 | 0.00 | 33,976 | 188.69 |
| 01/10/2021 | 5.55 | 5.60 | 5.50 | 5.60 | +0.10 | +1.82 | 9,330 | 51.79 |
| 30/09/2021 | 5.45 | 5.50 | 5.45 | 5.50 | +0.05 | +0.92 | 8,231 | 45.27 |
| 29/09/2021 | 5.40 | 5.45 | 5.35 | 5.45 | +0.05 | +0.93 | 41,798 | 225.43 |
| 28/09/2021 | 5.35 | 5.50 | 5.30 | 5.40 | -0.10 | -1.82 | 63,605 | 344.30 |
| 27/09/2021 | 5.55 | 5.60 | 5.50 | 5.50 | -0.10 | -1.79 | 35,552 | 196.77 |
| 23/09/2021 | 5.65 | 5.65 | 5.60 | 5.60 | +0.05 | +0.90 | 14,587 | 81.78 |
| 22/09/2021 | 5.60 | 5.60 | 5.55 | 5.55 | -0.05 | -0.89 | 12,600 | 70.16 |
| 21/09/2021 | 5.55 | 5.60 | 5.45 | 5.60 | 0.00 | 0.00 | 44,100 | 244.25 |
| 20/09/2021 | 5.50 | 5.65 | 5.50 | 5.60 | -0.05 | -0.88 | 79,824 | 443.46 |
| 17/09/2021 | 5.70 | 5.70 | 5.60 | 5.65 | 0.00 | 0.00 | 13,425 | 76.12 |
| 16/09/2021 | 5.75 | 5.75 | 5.65 | 5.65 | -0.05 | -0.88 | 64,124 | 364.21 |
| 15/09/2021 | 5.80 | 5.80 | 5.60 | 5.70 | 0.00 | 0.00 | 86,506 | 491.14 |
| 14/09/2021 | 5.75 | 5.80 | 5.70 | 5.70 | 0.00 | 0.00 | 50,829 | 292.20 |
| 13/09/2021 | 5.65 | 5.70 | 5.55 | 5.70 | +0.05 | +0.88 | 93,282 | 523.84 |
| 10/09/2021 | 5.65 | 5.65 | 5.60 | 5.65 | 0.00 | 0.00 | 79,914 | 449.73 |
| 09/09/2021 | 5.60 | 5.65 | 5.60 | 5.65 | +0.05 | +0.89 | 22,602 | 127.18 |
| 08/09/2021 | 5.60 | 5.65 | 5.60 | 5.60 | -0.10 | -1.75 | 9,923 | 55.58 |
| 07/09/2021 | 5.55 | 5.70 | 5.45 | 5.70 | +0.10 | +1.79 | 90,784 | 503.83 |
| 06/09/2021 | 5.60 | 5.70 | 5.55 | 5.60 | -0.05 | -0.88 | 58,710 | 328.97 |
| 03/09/2021 | 5.75 | 5.75 | 5.65 | 5.65 | -0.10 | -1.74 | 95,700 | 546.30 |
| 02/09/2021 | 5.90 | 5.90 | 5.75 | 5.75 | -0.10 | -1.71 | 62,200 | 361.43 |
| 01/09/2021 | 5.75 | 5.90 | 5.65 | 5.85 | +0.15 | +2.63 | 112,876 | 649.93 |
The Information is provided for informative and educational purposes only.
