Language :

Companies/Securities in Focus


ACAP : ASIA CAPITAL GROUP PUBLIC COMPANY LIMITED


Choose Symbol
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)
30/11/2020 0.71 0.73 0.71 0.73 +0.02 +2.82 397,701 286.92
27/11/2020 0.73 0.73 0.69 0.71 -0.01 -1.39 1,126,900 795.83
26/11/2020 0.72 0.73 0.71 0.72 0.00 0.00 388,600 281.09
25/11/2020 0.71 0.73 0.70 0.72 +0.01 +1.41 177,800 126.80
24/11/2020 0.71 0.76 0.71 0.71 +0.01 +1.43 867,900 637.76
23/11/2020 0.71 0.71 0.70 0.70 -0.01 -1.41 68,962 48.29
20/11/2020 0.70 0.71 0.70 0.71 +0.01 +1.43 119,600 84.32
19/11/2020 0.71 0.71 0.70 0.70 0.00 0.00 144,500 102.51
18/11/2020 0.69 0.71 0.69 0.70 -0.01 -1.41 295,415 207.29
17/11/2020 0.70 0.71 0.69 0.71 +0.01 +1.43 264,600 184.71
16/11/2020 0.70 0.72 0.70 0.70 -0.01 -1.41 199,000 141.26
13/11/2020 0.69 0.71 0.69 0.71 +0.01 +1.43 88,701 61.75
12/11/2020 0.70 0.71 0.69 0.70 0.00 0.00 303,300 210.96
11/11/2020 0.70 0.70 0.69 0.70 0.00 0.00 570,600 397.92
10/11/2020 0.68 0.70 0.68 0.70 +0.02 +2.94 381,100 263.82
09/11/2020 0.68 0.70 0.68 0.68 0.00 0.00 277,900 191.38
06/11/2020 0.69 0.71 0.68 0.68 -0.01 -1.45 153,900 106.76
05/11/2020 0.69 0.70 0.68 0.69 +0.01 +1.47 91,200 62.93
04/11/2020 0.68 0.69 0.67 0.68 -0.01 -1.45 99,500 67.22
03/11/2020 0.69 0.70 0.68 0.69 +0.03 +4.55 282,915 194.91
02/11/2020 0.67 0.69 0.66 0.66 -0.01 -1.49 652,300 436.29
30/10/2020 0.68 0.69 0.67 0.67 -0.01 -1.47 302,500 204.16
29/10/2020 0.68 0.70 0.67 0.68 -0.01 -1.45 379,800 259.33
28/10/2020 0.71 0.72 0.69 0.69 -0.01 -1.43 296,500 208.22
27/10/2020 0.70 0.71 0.70 0.70 -0.01 -1.41 171,000 120.70
26/10/2020 0.72 0.72 0.70 0.71 0.00 0.00 54,806 38.88
22/10/2020 0.69 0.72 0.68 0.71 +0.01 +1.43 522,400 366.71
21/10/2020 0.69 0.70 0.68 0.70 +0.02 +2.94 90,400 62.00
20/10/2020 0.68 0.68 0.67 0.68 0.00 0.00 100,500 68.02
19/10/2020 0.70 0.70 0.67 0.68 -0.01 -1.45 361,730 248.17
16/10/2020 0.72 0.73 0.67 0.69 -0.03 -4.17 1,023,500 715.48
15/10/2020 0.74 0.74 0.71 0.72 -0.02 -2.70 489,500 353.09
14/10/2020 0.77 0.77 0.74 0.74 -0.02 -2.63 572,000 424.09
12/10/2020 0.75 0.77 0.74 0.76 +0.02 +2.70 1,404,751 1,067.69
09/10/2020 0.74 0.76 0.73 0.74 -0.03 -3.90 1,075,660 800.12
08/10/2020 0.77 0.79 0.74 0.77 -0.01 -1.28 2,753,640 2,091.68
07/10/2020 0.71 0.83 0.71 0.78 +0.08 +11.43 12,524,428 9,770.97
06/10/2020 0.70 0.72 0.70 0.70 0.00 0.00 460,300 325.76
05/10/2020 0.69 0.70 0.69 0.70 0.00 0.00 262,700 181.85
02/10/2020 0.70 0.71 0.69 0.70 0.00 0.00 325,500 227.35
01/10/2020 0.70 0.71 0.69 0.70 +0.01 +1.45 477,800 331.15
The Information is provided for informative and educational purposes only.

SET Group Websites
   SET Contact Center

www.set.or.th/contactcenter
+662 009 9999

X
SET Chatbot : 24-hours service for
- Investment knowledge
- FAQs
Should you have any other inquiries,please contact our SET Contact Center Office Hours: 08:00 – 18:00 BKK Time