The Stock Exchange of Thailand - Companies/Securities in Focus

ACAP : ASIA CAPITAL GROUP 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)
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
30/09/2020	0.70	0.73	0.69	0.69	-0.01	-1.43	1,055,100	751.52
29/09/2020	0.69	0.73	0.69	0.70	+0.02	+2.94	2,387,500	1,708.08
28/09/2020	0.68	0.69	0.67	0.68	+0.01	+1.49	327,000	222.68
25/09/2020	0.67	0.68	0.67	0.67	0.00	0.00	14,438	9.68
24/09/2020	0.67	0.68	0.67	0.67	-0.01	-1.47	96,710	64.80
23/09/2020	0.67	0.68	0.67	0.68	+0.01	+1.49	81,220	54.98
22/09/2020	0.65	0.67	0.65	0.67	0.00	0.00	84,810	56.08
21/09/2020	0.69	0.69	0.66	0.67	0.00	0.00	138,659	94.01
18/09/2020	0.67	0.70	0.67	0.67	0.00	0.00	43,500	29.44
17/09/2020	0.70	0.70	0.67	0.67	-0.02	-2.90	29,600	20.07
16/09/2020	0.70	0.70	0.67	0.69	+0.02	+2.99	33,300	23.14
15/09/2020	0.66	0.69	0.66	0.67	+0.01	+1.52	100,700	68.01
14/09/2020	0.65	0.67	0.65	0.66	0.00	0.00	329,450	216.85
11/09/2020	0.69	0.69	0.66	0.66	-0.02	-2.94	570,500	381.35
10/09/2020	0.70	0.71	0.68	0.68	-0.01	-1.45	349,430	244.25
09/09/2020	0.69	0.71	0.68	0.69	-0.01	-1.43	331,000	226.70
08/09/2020	0.71	0.72	0.70	0.70	-0.01	-1.41	179,801	127.01
03/09/2020	0.72	0.73	0.71	0.71	-0.01	-1.39	274,400	197.01
02/09/2020	0.72	0.73	0.71	0.72	+0.01	+1.41	511,900	369.38
01/09/2020	0.72	0.74	0.71	0.71	-0.01	-1.39	449,700	322.19

The Information is provided for informative and educational purposes only.