Companies/Securities in Focus
AHC : AIKCHOL HOSPITAL 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) |
|---|---|---|---|---|---|---|---|---|
| 29/01/2021 | 14.10 | 14.10 | 14.00 | 14.10 | -0.10 | -0.70 | 2,623 | 36.95 |
| 28/01/2021 | 14.20 | 14.20 | 14.20 | 14.20 | +0.10 | +0.71 | 127 | 1.80 |
| 27/01/2021 | 14.10 | 14.30 | 14.00 | 14.10 | +0.20 | +1.44 | 9,300 | 130.64 |
| 26/01/2021 | 14.00 | 14.00 | 13.90 | 13.90 | -0.10 | -0.71 | 12,400 | 173.30 |
| 25/01/2021 | 14.20 | 14.20 | 14.00 | 14.00 | -0.20 | -1.41 | 5,500 | 77.58 |
| 22/01/2021 | 14.30 | 14.30 | 14.10 | 14.20 | 0.00 | 0.00 | 19,502 | 276.63 |
| 21/01/2021 | 14.10 | 14.20 | 14.10 | 14.20 | +0.20 | +1.43 | 16,704 | 236.30 |
| 20/01/2021 | 14.10 | 14.10 | 14.00 | 14.00 | -0.10 | -0.71 | 4,451 | 62.40 |
| 19/01/2021 | 14.10 | 14.10 | 14.00 | 14.10 | 0.00 | 0.00 | 17,802 | 249.78 |
| 18/01/2021 | 14.10 | 14.10 | 14.10 | 14.10 | -0.10 | -0.70 | 8,901 | 125.50 |
| 15/01/2021 | 14.10 | 14.20 | 13.90 | 14.20 | 0.00 | 0.00 | 17,400 | 243.80 |
| 14/01/2021 | 14.10 | 14.20 | 14.10 | 14.20 | 0.00 | 0.00 | 4,902 | 69.41 |
| 13/01/2021 | 14.10 | 14.20 | 14.10 | 14.20 | 0.00 | 0.00 | 4,600 | 65.06 |
| 12/01/2021 | 14.10 | 14.20 | 14.10 | 14.20 | 0.00 | 0.00 | 4,201 | 59.64 |
| 11/01/2021 | 14.30 | 14.30 | 14.10 | 14.20 | -0.10 | -0.70 | 17,903 | 254.97 |
| 08/01/2021 | 14.50 | 14.50 | 14.00 | 14.30 | 0.00 | 0.00 | 1,445,263 | 18,822.28 |
| 07/01/2021 | 14.20 | 14.30 | 14.20 | 14.30 | +0.10 | +0.70 | 18,401 | 262.52 |
| 06/01/2021 | 14.20 | 14.20 | 14.10 | 14.20 | 0.00 | 0.00 | 4,201 | 59.47 |
| 05/01/2021 | 14.10 | 14.20 | 14.00 | 14.20 | +0.10 | +0.71 | 47,402 | 668.28 |
| 04/01/2021 | - | - | - | - | - | - | 26 | 0.37 |
| 30/12/2020 | 14.10 | 14.10 | 14.00 | 14.10 | 0.00 | 0.00 | 30,800 | 433.78 |
| 29/12/2020 | 14.10 | 14.10 | 14.00 | 14.10 | -0.10 | -0.70 | 34,500 | 485.27 |
| 28/12/2020 | 14.10 | 14.20 | 13.90 | 14.20 | +0.10 | +0.71 | 79,706 | 1,123.19 |
| 25/12/2020 | 14.10 | 14.10 | 13.90 | 14.10 | 0.00 | 0.00 | 69,702 | 978.52 |
| 24/12/2020 | 14.00 | 14.10 | 13.80 | 14.10 | +0.10 | +0.71 | 100,901 | 1,410.54 |
| 23/12/2020 | 13.80 | 14.00 | 13.70 | 14.00 | +0.20 | +1.45 | 83,902 | 1,161.61 |
| 22/12/2020 | 13.40 | 13.80 | 13.20 | 13.80 | +0.30 | +2.22 | 114,900 | 1,565.95 |
| 21/12/2020 | 13.80 | 13.80 | 13.30 | 13.50 | -0.50 | -3.57 | 47,000 | 640.58 |
| 18/12/2020 | 14.00 | 14.10 | 13.90 | 14.00 | 0.00 | 0.00 | 104,838 | 1,460.45 |
| 17/12/2020 | 13.70 | 14.00 | 13.70 | 14.00 | +0.20 | +1.45 | 54,704 | 760.25 |
| 16/12/2020 | 13.70 | 13.90 | 13.70 | 13.80 | 0.00 | 0.00 | 61,009 | 839.73 |
| 15/12/2020 | 13.60 | 13.80 | 13.60 | 13.80 | +0.10 | +0.73 | 24,004 | 326.88 |
| 14/12/2020 | 13.80 | 13.90 | 13.70 | 13.70 | -0.10 | -0.72 | 8,821 | 121.53 |
| 09/12/2020 | 13.90 | 13.90 | 13.60 | 13.80 | +0.20 | +1.47 | 24,802 | 340.06 |
| 08/12/2020 | 13.60 | 13.80 | 13.50 | 13.60 | +0.10 | +0.74 | 99,705 | 1,361.71 |
| 04/12/2020 | 13.50 | 13.70 | 13.50 | 13.50 | 0.00 | 0.00 | 31,502 | 427.43 |
| 03/12/2020 | 13.50 | 13.60 | 13.50 | 13.50 | -0.10 | -0.74 | 4,902 | 66.19 |
| 02/12/2020 | 13.60 | 13.60 | 13.50 | 13.60 | +0.20 | +1.49 | 17,705 | 239.07 |
| 01/12/2020 | 13.50 | 13.60 | 13.40 | 13.40 | -0.10 | -0.74 | 18,022 | 242.54 |
The Information is provided for informative and educational purposes only.
