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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/08/2020 | 0.76 | 0.76 | 0.72 | 0.72 | -0.02 | -2.70 | 1,804,700 | 1,350.30 |
| 28/08/2020 | 0.75 | 0.78 | 0.73 | 0.74 | -0.01 | -1.33 | 1,896,800 | 1,419.31 |
| 27/08/2020 | 0.79 | 0.80 | 0.74 | 0.75 | -0.02 | -2.60 | 5,113,401 | 3,979.81 |
| 26/08/2020 | 0.68 | 0.77 | 0.66 | 0.77 | +0.10 | +14.93 | 11,608,400 | 8,691.19 |
| 25/08/2020 | 0.67 | 0.68 | 0.65 | 0.67 | 0.00 | 0.00 | 800,000 | 529.71 |
| 24/08/2020 | 0.70 | 0.70 | 0.63 | 0.67 | -0.03 | -4.29 | 975,128 | 638.39 |
| 21/08/2020 | 0.75 | 0.75 | 0.68 | 0.70 | +0.03 | +4.48 | 235,900 | 163.14 |
| 20/08/2020 | 0.68 | 0.68 | 0.65 | 0.67 | 0.00 | 0.00 | 295,200 | 196.13 |
| 19/08/2020 | 0.69 | 0.69 | 0.67 | 0.67 | -0.01 | -1.47 | 222,001 | 149.51 |
| 18/08/2020 | 0.68 | 0.68 | 0.66 | 0.68 | -0.01 | -1.45 | 419,100 | 281.65 |
| 17/08/2020 | 0.70 | 0.70 | 0.68 | 0.69 | 0.00 | 0.00 | 430,100 | 295.79 |
| 14/08/2020 | 0.69 | 0.71 | 0.69 | 0.69 | 0.00 | 0.00 | 319,800 | 223.92 |
| 13/08/2020 | 0.69 | 0.72 | 0.68 | 0.69 | 0.00 | 0.00 | 1,281,800 | 901.39 |
| 11/08/2020 | 0.71 | 0.71 | 0.68 | 0.69 | -0.01 | -1.43 | 508,600 | 349.80 |
| 10/08/2020 | 0.70 | 0.71 | 0.69 | 0.70 | 0.00 | 0.00 | 286,321 | 200.42 |
| 07/08/2020 | 0.69 | 0.70 | 0.69 | 0.70 | +0.01 | +1.45 | 152,900 | 105.52 |
| 06/08/2020 | 0.69 | 0.72 | 0.69 | 0.69 | 0.00 | 0.00 | 545,300 | 382.75 |
| 05/08/2020 | 0.71 | 0.72 | 0.69 | 0.69 | -0.02 | -2.82 | 486,200 | 338.27 |
| 04/08/2020 | 0.71 | 0.72 | 0.70 | 0.71 | +0.01 | +1.43 | 1,052,100 | 745.77 |
| 03/08/2020 | 0.69 | 0.71 | 0.67 | 0.70 | +0.01 | +1.45 | 1,042,520 | 718.46 |
The Information is provided for informative and educational purposes only.
