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) |
|---|---|---|---|---|---|---|---|---|
| 21/01/2022 | 6.90 | 6.95 | 6.75 | 6.85 | -0.10 | -1.44 | 1,178,257 | 8,061.84 |
| 20/01/2022 | 7.00 | 7.00 | 6.90 | 6.95 | 0.00 | 0.00 | 594,434 | 4,123.10 |
| 19/01/2022 | 7.05 | 7.10 | 6.90 | 6.95 | -0.10 | -1.42 | 739,939 | 5,150.81 |
| 18/01/2022 | 7.15 | 7.15 | 7.00 | 7.05 | -0.05 | -0.70 | 1,274,756 | 9,017.86 |
| 17/01/2022 | 7.10 | 7.15 | 7.05 | 7.10 | 0.00 | 0.00 | 563,032 | 3,994.04 |
| 14/01/2022 | 7.10 | 7.15 | 7.05 | 7.10 | 0.00 | 0.00 | 506,883 | 3,596.42 |
| 13/01/2022 | 7.10 | 7.20 | 7.10 | 7.10 | -0.05 | -0.70 | 806,006 | 5,753.36 |
| 12/01/2022 | 6.95 | 7.15 | 6.95 | 7.15 | +0.25 | +3.62 | 2,743,397 | 19,356.01 |
| 11/01/2022 | 6.85 | 7.00 | 6.80 | 6.90 | 0.00 | 0.00 | 675,329 | 4,678.23 |
| 10/01/2022 | 6.90 | 7.00 | 6.85 | 6.90 | 0.00 | 0.00 | 811,848 | 5,613.62 |
| 07/01/2022 | 7.00 | 7.05 | 6.90 | 6.90 | -0.15 | -2.13 | 1,070,995 | 7,451.78 |
| 06/01/2022 | 7.10 | 7.10 | 6.90 | 7.05 | -0.05 | -0.70 | 956,247 | 6,697.87 |
| 05/01/2022 | 7.00 | 7.10 | 6.95 | 7.10 | +0.15 | +2.16 | 972,479 | 6,833.09 |
| 04/01/2022 | 6.90 | 7.00 | 6.85 | 6.95 | +0.05 | +0.72 | 527,683 | 3,652.35 |
| 30/12/2021 | 6.85 | 6.90 | 6.85 | 6.90 | +0.05 | +0.73 | 217,454 | 1,491.58 |
| 29/12/2021 | 6.90 | 6.95 | 6.80 | 6.85 | 0.00 | 0.00 | 562,033 | 3,842.40 |
| 28/12/2021 | 6.75 | 7.15 | 6.70 | 6.85 | +0.10 | +1.48 | 1,533,579 | 10,635.24 |
| 27/12/2021 | 6.75 | 6.85 | 6.70 | 6.75 | -0.05 | -0.74 | 981,404 | 6,606.65 |
| 24/12/2021 | 6.85 | 6.95 | 6.80 | 6.80 | -0.05 | -0.73 | 721,310 | 4,931.55 |
| 23/12/2021 | 6.90 | 6.95 | 6.85 | 6.85 | -0.05 | -0.72 | 337,937 | 2,327.56 |
| 22/12/2021 | 6.95 | 6.95 | 6.90 | 6.90 | 0.00 | 0.00 | 134,485 | 929.43 |
| 21/12/2021 | 6.90 | 6.95 | 6.85 | 6.90 | 0.00 | 0.00 | 220,360 | 1,519.97 |
| 20/12/2021 | 7.05 | 7.05 | 6.85 | 6.90 | -0.15 | -2.13 | 849,447 | 5,906.91 |
| 17/12/2021 | 7.20 | 7.20 | 7.05 | 7.05 | -0.10 | -1.40 | 769,119 | 5,465.39 |
| 16/12/2021 | 7.20 | 7.20 | 7.10 | 7.15 | +0.05 | +0.70 | 914,638 | 6,536.40 |
| 15/12/2021 | 6.90 | 7.25 | 6.90 | 7.10 | +0.20 | +2.90 | 2,312,892 | 16,413.79 |
| 14/12/2021 | 6.90 | 6.90 | 6.85 | 6.90 | +0.05 | +0.73 | 176,241 | 1,209.05 |
| 13/12/2021 | 6.75 | 6.95 | 6.75 | 6.85 | +0.05 | +0.74 | 454,902 | 3,122.34 |
| 09/12/2021 | 6.75 | 6.85 | 6.70 | 6.80 | +0.05 | +0.74 | 669,632 | 4,525.45 |
| 08/12/2021 | 6.80 | 6.90 | 6.65 | 6.75 | -0.05 | -0.74 | 998,319 | 6,763.16 |
| 07/12/2021 | 6.75 | 6.85 | 6.75 | 6.80 | 0.00 | 0.00 | 762,753 | 5,156.98 |
| 03/12/2021 | 6.75 | 6.85 | 6.70 | 6.80 | +0.05 | +0.74 | 498,927 | 3,380.74 |
| 02/12/2021 | 6.70 | 6.85 | 6.65 | 6.75 | 0.00 | 0.00 | 1,204,754 | 8,106.26 |
| 01/12/2021 | 6.65 | 6.75 | 6.60 | 6.75 | -0.05 | -0.74 | 1,951,478 | 13,050.03 |
The Information is provided for informative and educational purposes only.
