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) |
|---|---|---|---|---|---|---|---|---|
| 21/10/2021 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 608,300 | 1,338.26 |
| 20/10/2021 | 2.22 | 2.22 | 2.20 | 2.20 | 0.00 | 0.00 | 249,000 | 547.86 |
| 19/10/2021 | 2.22 | 2.24 | 2.18 | 2.20 | -0.02 | -0.90 | 523,335 | 1,147.66 |
| 18/10/2021 | 2.26 | 2.26 | 2.18 | 2.22 | +0.02 | +0.91 | 1,411,535 | 3,111.82 |
| 15/10/2021 | 2.22 | 2.24 | 2.20 | 2.20 | 0.00 | 0.00 | 880,100 | 1,940.48 |
| 14/10/2021 | 2.22 | 2.22 | 2.20 | 2.20 | 0.00 | 0.00 | 178,400 | 393.10 |
| 12/10/2021 | 2.22 | 2.28 | 2.16 | 2.20 | -0.02 | -0.90 | 1,307,061 | 2,902.43 |
| 11/10/2021 | 2.16 | 2.22 | 2.14 | 2.22 | +0.08 | +3.74 | 1,354,210 | 2,978.65 |
| 08/10/2021 | 2.10 | 2.16 | 2.10 | 2.14 | +0.04 | +1.90 | 982,600 | 2,103.15 |
| 07/10/2021 | 2.14 | 2.14 | 2.10 | 2.10 | -0.02 | -0.94 | 62,238 | 132.15 |
| 06/10/2021 | 2.10 | 2.12 | 2.10 | 2.12 | +0.02 | +0.95 | 47,910 | 101.55 |
| 05/10/2021 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0.00 | 43,000 | 90.30 |
| 04/10/2021 | 2.12 | 2.12 | 2.10 | 2.10 | -0.02 | -0.94 | 110,757 | 234.67 |
| 01/10/2021 | 2.06 | 2.12 | 2.06 | 2.12 | +0.02 | +0.95 | 172,000 | 360.98 |
| 30/09/2021 | 2.06 | 2.10 | 2.02 | 2.10 | +0.04 | +1.94 | 348,560 | 710.25 |
| 29/09/2021 | 2.04 | 2.08 | 2.04 | 2.06 | -0.02 | -0.96 | 86,425 | 176.44 |
| 28/09/2021 | 2.10 | 2.10 | 2.08 | 2.08 | +0.02 | +0.97 | 19,305 | 40.19 |
| 27/09/2021 | 2.08 | 2.08 | 2.04 | 2.06 | -0.02 | -0.96 | 86,900 | 178.85 |
| 23/09/2021 | 2.06 | 2.08 | 2.06 | 2.08 | +0.02 | +0.97 | 75,900 | 156.85 |
| 22/09/2021 | 2.08 | 2.10 | 2.04 | 2.06 | -0.06 | -2.83 | 220,500 | 456.04 |
| 21/09/2021 | 2.08 | 2.12 | 2.04 | 2.12 | +0.04 | +1.92 | 52,700 | 108.98 |
| 20/09/2021 | 2.14 | 2.16 | 2.08 | 2.08 | -0.06 | -2.80 | 237,413 | 504.46 |
| 17/09/2021 | 2.14 | 2.16 | 2.14 | 2.14 | 0.00 | 0.00 | 181,901 | 390.19 |
| 16/09/2021 | 2.16 | 2.16 | 2.14 | 2.14 | 0.00 | 0.00 | 224,158 | 480.31 |
| 15/09/2021 | 2.14 | 2.16 | 2.14 | 2.14 | 0.00 | 0.00 | 717,237 | 1,539.06 |
| 14/09/2021 | 2.18 | 2.20 | 2.14 | 2.14 | -0.02 | -0.93 | 276,101 | 599.05 |
| 13/09/2021 | 2.24 | 2.24 | 2.16 | 2.16 | -0.02 | -0.92 | 1,256,667 | 2,776.33 |
| 10/09/2021 | 2.08 | 2.18 | 2.08 | 2.18 | +0.10 | +4.81 | 3,401,445 | 7,325.71 |
| 09/09/2021 | 2.08 | 2.16 | 2.08 | 2.08 | 0.00 | 0.00 | 1,873,400 | 3,922.04 |
| 08/09/2021 | 2.10 | 2.10 | 2.08 | 2.08 | -0.02 | -0.95 | 514,405 | 1,070.27 |
| 07/09/2021 | 2.12 | 2.12 | 2.10 | 2.10 | 0.00 | 0.00 | 64,801 | 136.38 |
| 06/09/2021 | 2.12 | 2.12 | 2.08 | 2.10 | 0.00 | 0.00 | 203,400 | 427.06 |
| 03/09/2021 | 2.10 | 2.10 | 2.08 | 2.10 | 0.00 | 0.00 | 42,300 | 88.07 |
| 02/09/2021 | 2.12 | 2.12 | 2.10 | 2.10 | 0.00 | 0.00 | 42,004 | 88.42 |
| 01/09/2021 | 2.12 | 2.12 | 2.10 | 2.10 | 0.00 | 0.00 | 542,000 | 1,146.86 |
The Information is provided for informative and educational purposes only.
