Companies/Securities in Focus
AIMIRT : AIM INDUSTRIAL GROWTH FREEHOLD AND LEASEHOLD REAL ESTATE INVESTMENT TRUST
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) |
|---|---|---|---|---|---|---|---|---|
| 21/08/2019 | 13.40 | 13.60 | 13.40 | 13.60 | +0.30 | +2.26 | 1,604,302 | 21,605.85 |
| 20/08/2019 | 12.90 | 13.40 | 12.90 | 13.30 | +0.40 | +3.10 | 1,300,173 | 17,040.03 |
| 19/08/2019 | 12.90 | 12.90 | 12.80 | 12.90 | 0.00 | 0.00 | 1,145,650 | 14,696.99 |
| 16/08/2019 | 12.50 | 12.90 | 12.50 | 12.90 | +0.50 | +4.03 | 1,722,147 | 21,936.30 |
| 15/08/2019 | 12.20 | 12.60 | 12.20 | 12.40 | -0.10 | -0.80 | 15,328,984 | 181,826.69 |
| 14/08/2019 | 12.80 | 12.80 | 12.40 | 12.50 | -0.20 | -1.57 | 790,039 | 9,921.31 |
| 13/08/2019 | 12.80 | 12.80 | 12.60 | 12.70 | -0.10 | -0.78 | 660,674 | 8,386.41 |
| 09/08/2019 | 12.80 | 12.80 | 12.70 | 12.80 | +0.10 | +0.79 | 497,100 | 6,322.73 |
| 08/08/2019 | 12.50 | 12.80 | 12.50 | 12.70 | +0.30 | +2.42 | 392,500 | 4,951.82 |
| 07/08/2019 | 12.20 | 12.60 | 12.20 | 12.40 | -0.10 | -0.80 | 781,045 | 9,705.24 |
| 06/08/2019 | 12.40 | 12.60 | 12.30 | 12.50 | +0.10 | +0.81 | 891,000 | 11,120.95 |
| 05/08/2019 | 12.40 | 12.40 | 12.30 | 12.40 | +0.10 | +0.81 | 619,600 | 7,629.29 |
| 02/08/2019 | 12.30 | 12.40 | 12.30 | 12.30 | -0.10 | -0.81 | 236,000 | 2,908.30 |
| 01/08/2019 | 12.30 | 12.40 | 12.10 | 12.40 | +0.10 | +0.81 | 1,072,200 | 13,110.46 |
| 31/07/2019 | 12.20 | 12.40 | 12.20 | 12.30 | +0.10 | +0.82 | 830,300 | 10,265.05 |
| 30/07/2019 | 12.20 | 12.40 | 12.20 | 12.20 | -0.10 | -0.81 | 961,000 | 11,794.98 |
| 26/07/2019 | 12.40 | 12.40 | 12.20 | 12.30 | -0.10 | -0.81 | 1,141,250 | 14,013.92 |
| 25/07/2019 | 12.50 | 12.70 | 12.40 | 12.40 | -0.40 | -3.13 | 1,347,200 | 16,855.50 |
| 24/07/2019 | 12.70 | 12.90 | 12.60 | 12.80 | +0.10 | +0.79 | 692,801 | 8,850.38 |
| 23/07/2019 | 12.70 | 12.90 | 12.60 | 12.70 | +0.10 | +0.79 | 597,200 | 7,609.39 |
| 22/07/2019 | 12.50 | 12.70 | 12.50 | 12.60 | -0.10 | -0.79 | 474,701 | 5,982.17 |
| 19/07/2019 | 12.30 | 12.90 | 12.30 | 12.70 | +0.40 | +3.25 | 1,186,800 | 15,043.58 |
| 18/07/2019 | 11.90 | 12.40 | 11.80 | 12.30 | +0.40 | +3.36 | 2,292,802 | 27,450.57 |
| 17/07/2019 | 12.50 | 12.50 | 11.90 | 11.90 | -0.60 | -4.80 | 3,475,327 | 42,068.49 |
| 15/07/2019 | 12.20 | 12.80 | 12.20 | 12.50 | -0.40 | -3.10 | 2,169,209 | 27,067.40 |
| 12/07/2019 | 13.90 | 13.90 | 12.90 | 12.90 | -1.10 | -7.86 | 3,450,552 | 45,601.36 |
| 11/07/2019 | 14.10 | 14.10 | 13.90 | 14.00 | 0.00 | 0.00 | 1,492,700 | 20,894.35 |
| 10/07/2019 | 13.90 | 14.10 | 13.90 | 14.00 | +0.10 | +0.72 | 428,101 | 5,978.07 |
| 09/07/2019 | 13.70 | 13.90 | 13.70 | 13.90 | +0.20 | +1.46 | 298,701 | 4,113.36 |
| 08/07/2019 | 13.60 | 13.70 | 13.60 | 13.70 | 0.00 | 0.00 | 235,300 | 3,214.03 |
| 05/07/2019 | 13.60 | 13.70 | 13.50 | 13.70 | +0.30 | +2.24 | 194,001 | 2,639.00 |
| 04/07/2019 | 13.40 | 13.60 | 13.40 | 13.40 | -0.10 | -0.74 | 211,700 | 2,854.02 |
| 03/07/2019 | 13.30 | 13.50 | 13.30 | 13.50 | +0.30 | +2.27 | 310,500 | 4,171.89 |
| 02/07/2019 | 12.80 | 15.80 | 12.80 | 13.20 | +0.50 | +3.94 | 757,100 | 9,887.42 |
| 01/07/2019 | 12.50 | 12.80 | 12.40 | 12.70 | +0.20 | +1.60 | 890,801 | 11,240.30 |
The Information is provided for informative and educational purposes only.
