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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31/08/2020 | 0.98 | 0.98 | 0.96 | 0.96 | -0.02 | -2.04 | 64,100 | 62.49 |
| 28/08/2020 | 1.00 | 1.00 | 0.96 | 0.98 | +0.01 | +1.03 | 44,100 | 42.83 |
| 27/08/2020 | 0.97 | 0.97 | 0.96 | 0.97 | 0.00 | 0.00 | 3,033,500 | 2,942.48 |
| 26/08/2020 | 0.97 | 0.99 | 0.97 | 0.97 | 0.00 | 0.00 | 1,585,700 | 1,538.82 |
| 25/08/2020 | 0.95 | 0.97 | 0.94 | 0.97 | +0.02 | +2.11 | 13,200 | 12.60 |
| 24/08/2020 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 | 1,900 | 1.80 |
| 21/08/2020 | 0.95 | 0.95 | 0.94 | 0.95 | 0.00 | 0.00 | 3,200 | 3.04 |
| 20/08/2020 | 0.95 | 0.95 | 0.94 | 0.95 | 0.00 | 0.00 | 6,174 | 5.87 |
| 19/08/2020 | 0.96 | 0.96 | 0.94 | 0.95 | -0.01 | -1.04 | 1,408 | 1.35 |
| 18/08/2020 | 0.95 | 0.96 | 0.95 | 0.96 | 0.00 | 0.00 | 7,100 | 6.78 |
| 17/08/2020 | 0.97 | 0.97 | 0.92 | 0.96 | N/A | N/A | 14,000 | 13.23 |
| 14/08/2020 | - | - | - | - | - | - | - | - |
| 13/08/2020 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00 | 0.00 | 200 | 0.19 |
| 11/08/2020 | 0.95 | 0.96 | 0.93 | 0.93 | -0.02 | -2.11 | 7,000 | 6.55 |
| 10/08/2020 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 | 100 | 0.10 |
| 07/08/2020 | 0.93 | 0.95 | 0.88 | 0.95 | +0.02 | +2.15 | 18,100 | 16.32 |
| 06/08/2020 | 0.91 | 0.93 | 0.90 | 0.93 | +0.02 | +2.20 | 15,600 | 14.31 |
| 05/08/2020 | 0.92 | 0.92 | 0.91 | 0.91 | -0.02 | -2.15 | 23,300 | 21.38 |
| 04/08/2020 | 0.93 | 0.95 | 0.93 | 0.93 | 0.00 | 0.00 | 23,900 | 22.32 |
| 03/08/2020 | 0.99 | 0.99 | 0.93 | 0.93 | -0.06 | -6.06 | 45,900 | 44.81 |
The Information is provided for informative and educational purposes only.
