Companies/Securities in Focus
AI : ASIAN INSULATORS 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) |
|---|---|---|---|---|---|---|---|---|
| 14/05/2021 | 2.84 | 2.88 | 2.68 | 2.68 | -0.10 | -3.60 | 38,124,675 | 104,714.76 |
| 13/05/2021 | 2.82 | 2.98 | 2.64 | 2.78 | -0.44 | -13.66 | 151,855,299 | 432,132.70 |
| 12/05/2021 | 3.34 | 3.36 | 3.22 | 3.22 | -0.14 | -4.17 | 57,709,985 | 190,335.76 |
| 11/05/2021 | 3.18 | 3.36 | 3.18 | 3.36 | +0.16 | +5.00 | 115,853,517 | 381,885.97 |
| 10/05/2021 | 3.18 | 3.22 | 3.12 | 3.20 | +0.04 | +1.27 | 28,426,275 | 90,676.77 |
| 07/05/2021 | 3.16 | 3.22 | 3.12 | 3.16 | +0.02 | +0.64 | 33,115,288 | 104,494.00 |
| 06/05/2021 | 3.12 | 3.22 | 3.10 | 3.14 | +0.04 | +1.29 | 38,527,219 | 122,115.69 |
| 05/05/2021 | 3.14 | 3.18 | 3.08 | 3.10 | -0.06 | -1.90 | 34,225,922 | 106,974.89 |
| 30/04/2021 | 3.16 | 3.20 | 3.14 | 3.16 | 0.00 | 0.00 | 8,758,487 | 27,728.84 |
| 29/04/2021 | 3.24 | 3.28 | 3.14 | 3.16 | -0.08 | -2.47 | 14,660,637 | 46,888.53 |
| 28/04/2021 | 3.10 | 3.30 | 3.10 | 3.24 | +0.14 | +4.52 | 34,347,124 | 110,832.03 |
| 27/04/2021 | 3.22 | 3.22 | 3.10 | 3.10 | -0.10 | -3.13 | 15,187,791 | 47,936.89 |
| 26/04/2021 | 3.14 | 3.20 | 3.10 | 3.20 | +0.04 | +1.27 | 20,776,381 | 65,363.24 |
| 23/04/2021 | 3.22 | 3.24 | 3.16 | 3.16 | -0.04 | -1.25 | 25,612,712 | 81,669.85 |
| 22/04/2021 | 3.34 | 3.38 | 3.20 | 3.20 | -0.12 | -3.61 | 38,158,534 | 125,137.19 |
| 21/04/2021 | 3.34 | 3.52 | 3.28 | 3.32 | +0.02 | +0.61 | 97,449,805 | 330,690.02 |
| 20/04/2021 | 3.38 | 3.44 | 3.30 | 3.30 | -0.10 | -2.94 | 38,909,855 | 131,117.60 |
| 19/04/2021 | 3.20 | 3.42 | 3.20 | 3.40 | +0.22 | +6.92 | 53,371,871 | 176,811.19 |
| 16/04/2021 | 3.24 | 3.26 | 3.06 | 3.18 | -0.10 | -3.05 | 43,323,790 | 137,476.11 |
| 12/04/2021 | 3.36 | 3.42 | 3.26 | 3.28 | -0.14 | -4.09 | 51,517,917 | 171,030.06 |
| 09/04/2021 | 3.56 | 3.60 | 3.40 | 3.42 | -0.14 | -3.93 | 83,214,115 | 290,280.23 |
| 08/04/2021 | 3.34 | 3.72 | 3.32 | 3.56 | +0.24 | +7.23 | 300,013,628 | 1,060,996.29 |
| 07/04/2021 | 3.52 | 3.52 | 3.32 | 3.32 | -0.04 | -1.19 | 225,655,276 | 768,878.92 |
| 05/04/2021 | 3.50 | 3.58 | 3.14 | 3.36 | -0.14 | -4.00 | 443,307,845 | 1,505,368.68 |
| 02/04/2021 | 2.88 | 3.50 | 2.86 | 3.50 | +0.80 | +29.63 | 504,722,757 | 1,641,616.31 |
| 01/04/2021 | 2.62 | 2.78 | 2.62 | 2.70 | +0.08 | +3.05 | 95,893,585 | 260,330.01 |
The Information is provided for informative and educational purposes only.
