Companies/Securities in Focus
ACG : AUTOCORP HOLDING 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) |
|---|---|---|---|---|---|---|---|---|
| 22/01/2021 | 1.16 | 1.18 | 1.15 | 1.16 | +0.01 | +0.87 | 118,100 | 136.89 |
| 21/01/2021 | 1.17 | 1.17 | 1.15 | 1.15 | -0.02 | -1.71 | 357,449 | 415.17 |
| 20/01/2021 | 1.18 | 1.18 | 1.16 | 1.17 | -0.01 | -0.85 | 342,300 | 401.29 |
| 19/01/2021 | 1.19 | 1.19 | 1.17 | 1.18 | -0.01 | -0.84 | 332,301 | 391.29 |
| 18/01/2021 | 1.21 | 1.21 | 1.17 | 1.19 | 0.00 | 0.00 | 694,100 | 820.28 |
| 15/01/2021 | 1.20 | 1.22 | 1.18 | 1.19 | +0.01 | +0.85 | 1,568,502 | 1,882.28 |
| 14/01/2021 | 1.15 | 1.19 | 1.14 | 1.18 | +0.03 | +2.61 | 1,525,701 | 1,780.21 |
| 13/01/2021 | 1.16 | 1.17 | 1.14 | 1.15 | -0.01 | -0.86 | 1,155,800 | 1,323.82 |
| 12/01/2021 | 1.16 | 1.17 | 1.14 | 1.16 | 0.00 | 0.00 | 987,901 | 1,141.62 |
| 11/01/2021 | 1.17 | 1.19 | 1.15 | 1.16 | -0.01 | -0.85 | 1,020,000 | 1,187.18 |
| 08/01/2021 | 1.17 | 1.17 | 1.14 | 1.17 | +0.02 | +1.74 | 675,538 | 779.36 |
| 07/01/2021 | 1.17 | 1.19 | 1.15 | 1.15 | -0.02 | -1.71 | 407,306 | 471.06 |
| 06/01/2021 | 1.22 | 1.22 | 1.15 | 1.17 | +0.03 | +2.63 | 1,210,400 | 1,437.34 |
| 05/01/2021 | 1.11 | 1.15 | 1.10 | 1.14 | +0.03 | +2.70 | 684,500 | 773.39 |
| 04/01/2021 | 1.04 | 1.11 | 1.04 | 1.11 | +0.03 | +2.78 | 376,078 | 404.71 |
| 30/12/2020 | 1.09 | 1.12 | 1.08 | 1.08 | -0.01 | -0.92 | 485,600 | 533.73 |
| 29/12/2020 | 1.09 | 1.12 | 1.06 | 1.09 | +0.03 | +2.83 | 846,701 | 920.23 |
| 28/12/2020 | 1.15 | 1.15 | 1.05 | 1.06 | -0.10 | -8.62 | 4,115,900 | 4,457.41 |
| 25/12/2020 | 1.18 | 1.18 | 1.11 | 1.16 | +0.04 | +3.57 | 475,300 | 540.55 |
| 24/12/2020 | 1.16 | 1.16 | 1.11 | 1.12 | -0.04 | -3.45 | 655,929 | 740.35 |
| 23/12/2020 | 1.16 | 1.17 | 1.14 | 1.16 | 0.00 | 0.00 | 393,600 | 455.58 |
| 22/12/2020 | 1.07 | 1.17 | 1.07 | 1.16 | +0.02 | +1.75 | 360,205 | 407.21 |
| 21/12/2020 | 1.15 | 1.18 | 1.14 | 1.14 | -0.05 | -4.20 | 1,139,200 | 1,319.04 |
| 18/12/2020 | 1.20 | 1.22 | 1.17 | 1.19 | -0.02 | -1.65 | 1,666,300 | 1,977.66 |
| 17/12/2020 | 1.20 | 1.21 | 1.19 | 1.21 | +0.01 | +0.83 | 150,400 | 180.76 |
| 16/12/2020 | 1.20 | 1.22 | 1.18 | 1.20 | +0.01 | +0.84 | 453,683 | 543.92 |
| 15/12/2020 | 1.20 | 1.20 | 1.18 | 1.19 | -0.01 | -0.83 | 411,800 | 488.22 |
| 14/12/2020 | 1.20 | 1.22 | 1.17 | 1.20 | 0.00 | 0.00 | 1,016,900 | 1,221.15 |
| 09/12/2020 | 1.23 | 1.23 | 1.17 | 1.20 | -0.02 | -1.64 | 595,100 | 720.20 |
| 08/12/2020 | 1.23 | 1.25 | 1.22 | 1.22 | -0.01 | -0.81 | 273,405 | 337.74 |
| 04/12/2020 | 1.22 | 1.24 | 1.22 | 1.23 | 0.00 | 0.00 | 779,100 | 955.09 |
| 03/12/2020 | 1.21 | 1.25 | 1.21 | 1.23 | +0.01 | +0.82 | 491,300 | 606.46 |
| 02/12/2020 | 1.25 | 1.25 | 1.20 | 1.22 | -0.03 | -2.40 | 482,742 | 589.98 |
| 01/12/2020 | 1.28 | 1.28 | 1.25 | 1.25 | -0.02 | -1.57 | 429,550 | 540.44 |
The Information is provided for informative and educational purposes only.
