Companies/Securities in Focus
AIRA : AIRA CAPITAL 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) |
|---|---|---|---|---|---|---|---|---|
| 26/10/2020 | 0.89 | 0.89 | 0.81 | 0.81 | -0.07 | -7.95 | 10,900 | 8.84 |
| 22/10/2020 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 0.00 | 200 | 0.18 |
| 21/10/2020 | 0.88 | 0.88 | 0.88 | 0.88 | +0.07 | +8.64 | 2,100 | 1.85 |
| 20/10/2020 | 0.81 | 0.81 | 0.81 | 0.81 | -0.02 | -2.41 | 79,000 | 63.99 |
| 19/10/2020 | 0.86 | 0.86 | 0.83 | 0.83 | N/A | N/A | 50,100 | 43.08 |
| 16/10/2020 | - | - | - | - | - | - | - | - |
| 15/10/2020 | 0.85 | 0.88 | 0.85 | 0.86 | +0.02 | +2.38 | 6,300 | 5.54 |
| 14/10/2020 | 0.86 | 0.86 | 0.81 | 0.84 | -0.03 | -3.45 | 12,900 | 10.73 |
| 12/10/2020 | 0.86 | 0.91 | 0.84 | 0.87 | -0.01 | -1.14 | 6,890 | 5.97 |
| 09/10/2020 | 0.89 | 0.89 | 0.87 | 0.88 | -0.01 | -1.12 | 500 | 0.44 |
| 08/10/2020 | 0.88 | 0.89 | 0.87 | 0.89 | +0.01 | +1.14 | 3,900 | 3.40 |
| 07/10/2020 | 0.86 | 0.88 | 0.82 | 0.88 | N/A | N/A | 35,600 | 30.18 |
| 06/10/2020 | - | - | - | - | - | - | - | - |
| 05/10/2020 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | 0.00 | 300 | 0.27 |
| 02/10/2020 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | 0.00 | 1,400 | 1.25 |
| 01/10/2020 | 0.88 | 0.89 | 0.88 | 0.89 | 0.00 | 0.00 | 6,200 | 5.46 |
| 30/09/2020 | 0.91 | 0.91 | 0.89 | 0.89 | -0.01 | -1.11 | 600 | 0.54 |
| 29/09/2020 | 0.92 | 0.93 | 0.90 | 0.90 | -0.02 | -2.17 | 28,000 | 25.34 |
| 28/09/2020 | 0.92 | 0.92 | 0.91 | 0.92 | -0.01 | -1.08 | 4,200 | 3.83 |
| 25/09/2020 | 0.93 | 0.93 | 0.93 | 0.93 | N/A | N/A | 1,001 | 0.93 |
| 24/09/2020 | - | - | - | - | - | - | - | - |
| 23/09/2020 | 0.95 | 0.95 | 0.94 | 0.94 | 0.00 | 0.00 | 2,100 | 1.99 |
| 22/09/2020 | 0.98 | 0.98 | 0.93 | 0.94 | N/A | N/A | 18,800 | 18.22 |
| 21/09/2020 | - | - | - | - | - | - | - | - |
| 18/09/2020 | - | - | - | - | - | - | - | - |
| 17/09/2020 | - | - | - | - | - | - | - | - |
| 16/09/2020 | - | - | - | - | - | - | 2 | 0.00 |
| 15/09/2020 | 0.98 | 0.98 | 0.98 | 0.98 | N/A | N/A | 4,600 | 4.51 |
| 14/09/2020 | - | - | - | - | - | - | - | - |
| 11/09/2020 | 1.00 | 1.00 | 0.98 | 0.98 | -0.02 | -2.00 | 30,000 | 29.47 |
| 10/09/2020 | 0.99 | 1.00 | 0.99 | 1.00 | +0.03 | +3.09 | 210 | 0.21 |
| 09/09/2020 | 0.97 | 0.97 | 0.95 | 0.97 | -0.01 | -1.02 | 12,202 | 11.74 |
| 08/09/2020 | 1.00 | 1.00 | 0.97 | 0.98 | -0.02 | -2.00 | 18,810 | 18.49 |
| 03/09/2020 | 1.01 | 1.02 | 0.98 | 1.00 | -0.11 | -9.91 | 129,500 | 129.55 |
| 02/09/2020 | 0.99 | 1.11 | 0.98 | 1.11 | +0.13 | +13.27 | 84,711 | 84.85 |
| 01/09/2020 | 0.99 | 0.99 | 0.96 | 0.98 | +0.02 | +2.08 | 28,800 | 27.98 |
The Information is provided for informative and educational purposes only.
