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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2020 | 13.50 | 13.50 | 13.40 | 13.50 | -0.10 | -0.74 | 19,409 | 261.67 |
| 27/11/2020 | 13.50 | 13.60 | 13.50 | 13.60 | -0.10 | -0.73 | 12,501 | 168.78 |
| 26/11/2020 | 13.50 | 13.70 | 13.40 | 13.70 | +0.30 | +2.24 | 38,168 | 517.57 |
| 25/11/2020 | 13.30 | 13.40 | 13.30 | 13.40 | -0.10 | -0.74 | 22,677 | 302.72 |
| 24/11/2020 | 13.60 | 13.60 | 13.30 | 13.50 | -0.10 | -0.74 | 29,603 | 396.59 |
| 23/11/2020 | 13.40 | 13.60 | 13.40 | 13.60 | +0.30 | +2.26 | 64,603 | 872.01 |
| 20/11/2020 | 13.20 | 13.40 | 13.20 | 13.30 | +0.10 | +0.76 | 40,404 | 536.51 |
| 19/11/2020 | 13.10 | 13.20 | 13.00 | 13.20 | +0.10 | +0.76 | 2,700 | 35.55 |
| 18/11/2020 | 13.10 | 13.10 | 13.00 | 13.10 | +0.10 | +0.77 | 19,200 | 251.29 |
| 17/11/2020 | 13.00 | 13.10 | 13.00 | 13.00 | -0.10 | -0.76 | 10,300 | 134.30 |
| 16/11/2020 | 13.10 | 13.20 | 12.80 | 13.10 | 0.00 | 0.00 | 12,100 | 157.72 |
| 13/11/2020 | 13.00 | 13.10 | 13.00 | 13.10 | +0.10 | +0.77 | 7,500 | 97.52 |
| 12/11/2020 | 12.80 | 13.00 | 12.80 | 13.00 | +0.20 | +1.56 | 38,100 | 492.82 |
| 11/11/2020 | 12.30 | 13.00 | 12.30 | 12.80 | +0.70 | +5.79 | 70,700 | 899.47 |
| 10/11/2020 | 12.60 | 12.70 | 12.10 | 12.10 | -0.50 | -3.97 | 56,900 | 695.09 |
| 09/11/2020 | 12.50 | 12.60 | 12.50 | 12.60 | +0.20 | +1.61 | 7,120 | 89.40 |
| 06/11/2020 | 12.40 | 12.50 | 12.40 | 12.40 | 0.00 | 0.00 | 7,800 | 96.81 |
| 05/11/2020 | 12.30 | 12.40 | 12.30 | 12.40 | -0.10 | -0.80 | 5,400 | 66.78 |
| 04/11/2020 | 12.30 | 12.50 | 12.30 | 12.50 | 0.00 | 0.00 | 6,318 | 77.87 |
| 03/11/2020 | 12.30 | 12.50 | 12.10 | 12.50 | +0.10 | +0.81 | 14,700 | 179.95 |
| 02/11/2020 | 12.30 | 12.40 | 12.30 | 12.40 | +0.10 | +0.81 | 9,300 | 114.40 |
| 30/10/2020 | 12.40 | 12.50 | 12.30 | 12.30 | -0.20 | -1.60 | 2,300 | 28.54 |
| 29/10/2020 | 12.50 | 12.50 | 12.50 | 12.50 | -0.10 | -0.79 | 3,000 | 37.50 |
| 28/10/2020 | 12.30 | 12.60 | 12.30 | 12.60 | +0.20 | +1.61 | 15,800 | 197.40 |
| 27/10/2020 | 12.30 | 12.40 | 12.30 | 12.40 | 0.00 | 0.00 | 5,100 | 62.74 |
| 26/10/2020 | 12.30 | 12.40 | 12.30 | 12.40 | 0.00 | 0.00 | 7,400 | 91.08 |
| 22/10/2020 | 12.40 | 12.40 | 12.30 | 12.40 | -0.10 | -0.80 | 5,700 | 70.28 |
| 21/10/2020 | 12.20 | 12.50 | 12.20 | 12.50 | +0.30 | +2.46 | 5,902 | 72.56 |
| 20/10/2020 | 12.20 | 12.30 | 12.10 | 12.20 | 0.00 | 0.00 | 26,700 | 325.75 |
| 19/10/2020 | 12.40 | 12.40 | 12.20 | 12.20 | -0.30 | -2.40 | 21,100 | 258.66 |
| 16/10/2020 | 12.30 | 12.50 | 12.30 | 12.50 | +0.20 | +1.63 | 20,000 | 248.31 |
| 15/10/2020 | 12.60 | 12.60 | 12.20 | 12.30 | -0.30 | -2.38 | 31,500 | 392.23 |
| 14/10/2020 | 12.60 | 12.60 | 12.40 | 12.60 | 0.00 | 0.00 | 13,900 | 175.06 |
| 12/10/2020 | 12.60 | 12.60 | 12.40 | 12.60 | -0.10 | -0.79 | 14,102 | 176.42 |
| 09/10/2020 | 12.60 | 12.70 | 12.30 | 12.70 | +0.20 | +1.60 | 5,280 | 65.24 |
| 08/10/2020 | 12.40 | 12.50 | 12.20 | 12.50 | +0.10 | +0.81 | 18,300 | 225.58 |
| 07/10/2020 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00 | 6,700 | 83.08 |
| 06/10/2020 | 12.30 | 12.40 | 12.30 | 12.40 | 0.00 | 0.00 | 3,800 | 46.85 |
| 05/10/2020 | 12.20 | 12.40 | 12.20 | 12.40 | +0.20 | +1.64 | 70,000 | 867.76 |
| 02/10/2020 | 12.30 | 12.40 | 12.20 | 12.20 | -0.20 | -1.61 | 36,100 | 442.07 |
| 01/10/2020 | 12.40 | 12.40 | 12.40 | 12.40 | +0.10 | +0.81 | 9,400 | 116.56 |
The Information is provided for informative and educational purposes only.
