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) |
|---|---|---|---|---|---|---|---|---|
| 05/03/2021 | 0.63 | 0.84 | 0.63 | 0.84 | +0.19 | +29.23 | 25,942,722 | 19,481.82 |
| 04/03/2021 | 0.61 | 0.74 | 0.61 | 0.65 | -0.06 | -8.45 | 24,608,020 | 15,967.82 |
| 03/03/2021 | 0.71 | 0.71 | 0.71 | 0.71 | -0.30 | -29.70 | 1,955,562 | 1,388.45 |
| 02/03/2021 | 1.01 | 1.10 | 1.01 | 1.01 | -0.42 | -29.37 | 1,715,795 | 1,733.24 |
| 01/03/2021 | - | - | - | - | - | - | - | - |
| 25/02/2021 | 1.46 | 1.50 | 1.42 | 1.43 | 0.00 | 0.00 | 3,009,505 | 4,398.05 |
| 24/02/2021 | 1.52 | 1.53 | 1.42 | 1.43 | -0.08 | -5.30 | 2,869,448 | 4,190.18 |
| 23/02/2021 | 1.36 | 1.51 | 1.36 | 1.51 | +0.16 | +11.85 | 9,386,022 | 13,643.87 |
| 22/02/2021 | 1.44 | 1.44 | 1.35 | 1.35 | -0.08 | -5.59 | 3,427,051 | 4,756.22 |
| 19/02/2021 | 1.49 | 1.51 | 1.43 | 1.43 | -0.06 | -4.03 | 4,755,729 | 6,993.78 |
| 18/02/2021 | 1.57 | 1.62 | 1.49 | 1.49 | -0.04 | -2.61 | 11,349,394 | 17,617.23 |
| 17/02/2021 | 1.55 | 1.70 | 1.53 | 1.53 | -0.02 | -1.29 | 12,478,100 | 20,124.90 |
| 16/02/2021 | 1.75 | 1.87 | 1.54 | 1.55 | -0.11 | -6.63 | 45,638,657 | 79,437.31 |
| 15/02/2021 | 1.53 | 1.69 | 1.50 | 1.66 | +0.20 | +13.70 | 40,223,443 | 65,560.44 |
| 11/02/2021 | 1.40 | 1.46 | 1.35 | 1.46 | +0.06 | +4.29 | 5,865,872 | 8,292.13 |
| 10/02/2021 | 1.35 | 1.42 | 1.35 | 1.40 | +0.04 | +2.94 | 2,985,517 | 4,150.85 |
| 09/02/2021 | 1.37 | 1.38 | 1.35 | 1.36 | -0.01 | -0.73 | 797,177 | 1,088.67 |
| 08/02/2021 | 1.37 | 1.39 | 1.35 | 1.37 | 0.00 | 0.00 | 1,365,512 | 1,868.23 |
| 05/02/2021 | 1.39 | 1.42 | 1.36 | 1.37 | -0.02 | -1.44 | 2,353,043 | 3,278.20 |
| 04/02/2021 | 1.34 | 1.45 | 1.30 | 1.39 | +0.04 | +2.96 | 10,936,174 | 15,240.06 |
| 03/02/2021 | 1.28 | 1.36 | 1.28 | 1.35 | +0.08 | +6.30 | 5,660,754 | 7,494.14 |
| 02/02/2021 | 1.24 | 1.27 | 1.24 | 1.27 | +0.03 | +2.42 | 838,900 | 1,057.44 |
| 01/02/2021 | 1.22 | 1.25 | 1.22 | 1.24 | +0.02 | +1.64 | 675,800 | 835.61 |
The Information is provided for informative and educational purposes only.
