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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2020 | 1.27 | 1.28 | 1.24 | 1.27 | +0.04 | +3.25 | 2,652,701 | 3,355.62 |
| 27/11/2020 | 1.22 | 1.26 | 1.22 | 1.23 | +0.03 | +2.50 | 2,180,500 | 2,687.16 |
| 26/11/2020 | 1.17 | 1.20 | 1.17 | 1.20 | +0.01 | +0.84 | 460,000 | 546.52 |
| 25/11/2020 | 1.19 | 1.20 | 1.18 | 1.19 | 0.00 | 0.00 | 355,800 | 423.04 |
| 24/11/2020 | 1.22 | 1.23 | 1.17 | 1.19 | -0.02 | -1.65 | 1,135,701 | 1,346.32 |
| 23/11/2020 | 1.20 | 1.23 | 1.20 | 1.21 | +0.02 | +1.68 | 449,301 | 544.92 |
| 20/11/2020 | 1.21 | 1.21 | 1.18 | 1.19 | 0.00 | 0.00 | 271,300 | 323.31 |
| 19/11/2020 | 1.19 | 1.21 | 1.19 | 1.19 | 0.00 | 0.00 | 255,800 | 307.75 |
| 18/11/2020 | 1.19 | 1.20 | 1.19 | 1.19 | 0.00 | 0.00 | 125,929 | 150.53 |
| 17/11/2020 | 1.21 | 1.23 | 1.18 | 1.19 | 0.00 | 0.00 | 720,200 | 871.22 |
| 16/11/2020 | 1.16 | 1.20 | 1.16 | 1.19 | +0.03 | +2.59 | 925,000 | 1,094.30 |
| 13/11/2020 | 1.19 | 1.19 | 1.16 | 1.16 | -0.02 | -1.69 | 2,150,201 | 2,505.79 |
| 12/11/2020 | 1.19 | 1.20 | 1.17 | 1.18 | -0.02 | -1.67 | 1,101,800 | 1,302.40 |
| 11/11/2020 | 1.17 | 1.24 | 1.15 | 1.20 | 0.00 | 0.00 | 781,101 | 938.03 |
| 10/11/2020 | 1.24 | 1.24 | 1.19 | 1.20 | -0.03 | -2.44 | 1,074,100 | 1,295.01 |
| 09/11/2020 | 1.22 | 1.24 | 1.20 | 1.23 | 0.00 | 0.00 | 708,300 | 868.21 |
| 06/11/2020 | 1.25 | 1.26 | 1.22 | 1.23 | -0.02 | -1.60 | 1,491,000 | 1,832.26 |
| 05/11/2020 | 1.27 | 1.27 | 1.23 | 1.25 | +0.01 | +0.81 | 678,701 | 841.66 |
| 04/11/2020 | 1.22 | 1.29 | 1.22 | 1.24 | +0.02 | +1.64 | 2,377,401 | 3,008.88 |
| 03/11/2020 | 1.28 | 1.28 | 1.22 | 1.22 | -0.04 | -3.17 | 836,127 | 1,034.32 |
| 02/11/2020 | 1.26 | 1.26 | 1.24 | 1.26 | +0.01 | +0.80 | 658,903 | 819.74 |
| 30/10/2020 | 1.30 | 1.30 | 1.25 | 1.25 | -0.01 | -0.79 | 1,165,691 | 1,483.59 |
| 29/10/2020 | 1.39 | 1.39 | 1.24 | 1.26 | -0.06 | -4.55 | 6,702,161 | 8,749.52 |
| 28/10/2020 | 1.25 | 1.32 | 1.23 | 1.32 | +0.07 | +5.60 | 6,166,830 | 7,829.34 |
| 27/10/2020 | 1.25 | 1.26 | 1.23 | 1.25 | 0.00 | 0.00 | 1,094,510 | 1,366.58 |
| 26/10/2020 | 1.21 | 1.25 | 1.20 | 1.25 | +0.01 | +0.81 | 957,163 | 1,180.36 |
| 22/10/2020 | 1.22 | 1.25 | 1.20 | 1.24 | +0.01 | +0.81 | 3,527,900 | 4,343.50 |
| 21/10/2020 | 1.41 | 1.42 | 1.20 | 1.23 | -0.09 | -6.82 | 14,788,114 | 19,879.25 |
| 20/10/2020 | 1.21 | 1.32 | 1.21 | 1.32 | +0.11 | +9.09 | 8,276,377 | 10,692.16 |
| 19/10/2020 | 1.25 | 1.25 | 1.18 | 1.21 | -0.04 | -3.20 | 375,500 | 449.52 |
| 16/10/2020 | 1.21 | 1.25 | 1.18 | 1.25 | +0.05 | +4.17 | 1,635,900 | 1,984.48 |
| 15/10/2020 | 1.18 | 1.24 | 1.17 | 1.20 | 0.00 | 0.00 | 1,053,526 | 1,267.56 |
| 14/10/2020 | 1.20 | 1.21 | 1.19 | 1.20 | -0.02 | -1.64 | 432,501 | 519.07 |
| 12/10/2020 | 1.21 | 1.22 | 1.19 | 1.22 | +0.01 | +0.83 | 488,400 | 588.86 |
| 09/10/2020 | 1.22 | 1.22 | 1.18 | 1.21 | -0.02 | -1.63 | 2,283,500 | 2,724.03 |
| 08/10/2020 | 1.27 | 1.27 | 1.23 | 1.23 | -0.03 | -2.38 | 859,100 | 1,066.82 |
| 07/10/2020 | 1.24 | 1.26 | 1.22 | 1.26 | +0.04 | +3.28 | 474,341 | 588.51 |
| 06/10/2020 | 1.24 | 1.27 | 1.22 | 1.22 | -0.02 | -1.61 | 569,300 | 704.30 |
| 05/10/2020 | 1.24 | 1.27 | 1.24 | 1.24 | -0.01 | -0.80 | 543,894 | 677.50 |
| 02/10/2020 | 1.26 | 1.26 | 1.22 | 1.25 | -0.01 | -0.79 | 379,500 | 468.78 |
| 01/10/2020 | 1.27 | 1.28 | 1.24 | 1.26 | -0.01 | -0.79 | 437,120 | 548.84 |
The Information is provided for informative and educational purposes only.
