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) |
|---|---|---|---|---|---|---|---|---|
| 03/07/2020 | 1.34 | 1.36 | 1.30 | 1.33 | 0.00 | 0.00 | 9,536,125 | 12,742.80 |
| 02/07/2020 | 1.32 | 1.35 | 1.31 | 1.33 | +0.01 | +0.76 | 3,070,313 | 4,080.42 |
| 01/07/2020 | 1.33 | 1.35 | 1.31 | 1.32 | 0.00 | 0.00 | 4,213,583 | 5,589.42 |
| 30/06/2020 | 1.30 | 1.35 | 1.27 | 1.32 | +0.04 | +3.13 | 12,001,464 | 15,836.67 |
| 29/06/2020 | 1.30 | 1.30 | 1.26 | 1.28 | -0.03 | -2.29 | 6,606,801 | 8,429.44 |
| 26/06/2020 | 1.34 | 1.34 | 1.31 | 1.31 | -0.01 | -0.76 | 2,821,600 | 3,728.93 |
| 25/06/2020 | 1.34 | 1.35 | 1.28 | 1.32 | -0.04 | -2.94 | 10,533,336 | 13,849.70 |
| 24/06/2020 | 1.39 | 1.40 | 1.33 | 1.36 | -0.02 | -1.45 | 7,067,201 | 9,589.55 |
| 23/06/2020 | 1.41 | 1.42 | 1.37 | 1.38 | -0.02 | -1.43 | 5,657,939 | 7,887.33 |
| 22/06/2020 | 1.41 | 1.43 | 1.39 | 1.40 | +0.01 | +0.72 | 7,254,729 | 10,229.60 |
| 19/06/2020 | 1.44 | 1.46 | 1.39 | 1.39 | 0.00 | 0.00 | 28,252,976 | 40,299.96 |
| 18/06/2020 | 1.29 | 1.42 | 1.29 | 1.39 | +0.09 | +6.92 | 35,692,708 | 49,199.32 |
| 17/06/2020 | 1.27 | 1.32 | 1.26 | 1.30 | +0.04 | +3.17 | 2,923,243 | 3,775.01 |
| 16/06/2020 | 1.26 | 1.28 | 1.26 | 1.26 | 0.00 | 0.00 | 848,921 | 1,074.90 |
| 15/06/2020 | 1.29 | 1.30 | 1.25 | 1.26 | -0.03 | -2.33 | 5,379,684 | 6,816.74 |
| 12/06/2020 | 1.28 | 1.29 | 1.24 | 1.29 | -0.01 | -0.77 | 4,563,737 | 5,792.58 |
| 11/06/2020 | 1.31 | 1.32 | 1.29 | 1.30 | 0.00 | 0.00 | 3,356,756 | 4,354.35 |
| 10/06/2020 | 1.30 | 1.32 | 1.29 | 1.30 | 0.00 | 0.00 | 1,443,095 | 1,877.33 |
| 09/06/2020 | 1.34 | 1.36 | 1.30 | 1.30 | -0.03 | -2.26 | 6,732,513 | 8,945.25 |
| 08/06/2020 | 1.31 | 1.35 | 1.31 | 1.33 | +0.03 | +2.31 | 9,102,736 | 12,088.30 |
| 05/06/2020 | 1.32 | 1.32 | 1.29 | 1.30 | -0.02 | -1.52 | 4,872,663 | 6,358.03 |
| 04/06/2020 | 1.32 | 1.33 | 1.28 | 1.32 | +0.02 | +1.54 | 9,645,837 | 12,595.87 |
| 02/06/2020 | 1.26 | 1.31 | 1.25 | 1.30 | +0.04 | +3.17 | 13,578,611 | 17,474.36 |
| 01/06/2020 | 1.24 | 1.27 | 1.24 | 1.26 | +0.02 | +1.61 | 2,458,067 | 3,090.97 |
The Information is provided for informative and educational purposes only.
