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) |
|---|---|---|---|---|---|---|---|---|
| 02/03/2021 | 5.20 | 5.25 | 5.15 | 5.25 | +0.05 | +0.96 | 128,300 | 669.76 |
| 01/03/2021 | 5.05 | 5.30 | 5.00 | 5.20 | +0.10 | +1.96 | 526,240 | 2,712.48 |
| 25/02/2021 | 5.15 | 5.20 | 5.10 | 5.10 | 0.00 | 0.00 | 83,760 | 431.63 |
| 24/02/2021 | 5.10 | 5.15 | 5.05 | 5.10 | +0.05 | +0.99 | 62,300 | 319.52 |
| 23/02/2021 | 5.05 | 5.10 | 5.05 | 5.05 | 0.00 | 0.00 | 78,517 | 397.08 |
| 22/02/2021 | 5.20 | 5.20 | 5.05 | 5.05 | -0.05 | -0.98 | 138,601 | 701.64 |
| 19/02/2021 | 5.10 | 5.10 | 5.05 | 5.10 | 0.00 | 0.00 | 111,400 | 567.38 |
| 18/02/2021 | 5.15 | 5.25 | 5.10 | 5.10 | -0.05 | -0.97 | 149,440 | 775.39 |
| 17/02/2021 | 5.15 | 5.15 | 5.10 | 5.15 | 0.00 | 0.00 | 81,501 | 415.95 |
| 16/02/2021 | 5.15 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00 | 59,510 | 306.13 |
| 15/02/2021 | 5.15 | 5.20 | 5.10 | 5.15 | -0.05 | -0.96 | 92,800 | 476.23 |
| 11/02/2021 | 5.20 | 5.20 | 5.15 | 5.20 | +0.05 | +0.97 | 9,800 | 50.64 |
| 10/02/2021 | 5.10 | 5.25 | 5.10 | 5.15 | 0.00 | 0.00 | 144,700 | 748.27 |
| 09/02/2021 | 5.15 | 5.35 | 5.10 | 5.15 | 0.00 | 0.00 | 162,930 | 842.71 |
| 08/02/2021 | 5.30 | 5.35 | 5.15 | 5.15 | -0.10 | -1.90 | 120,857 | 627.81 |
| 05/02/2021 | 5.30 | 5.30 | 5.20 | 5.25 | 0.00 | 0.00 | 92,200 | 485.94 |
| 04/02/2021 | 5.30 | 5.30 | 5.20 | 5.25 | 0.00 | 0.00 | 38,100 | 199.28 |
| 03/02/2021 | 5.35 | 5.35 | 5.15 | 5.25 | -0.05 | -0.94 | 169,403 | 886.43 |
| 02/02/2021 | 5.45 | 5.45 | 5.25 | 5.30 | 0.00 | 0.00 | 242,201 | 1,294.97 |
| 01/02/2021 | 5.25 | 5.55 | 5.25 | 5.30 | +0.05 | +0.95 | 307,932 | 1,660.56 |
The Information is provided for informative and educational purposes only.
