Companies/Securities in Focus
APP : APPLICAD 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) |
|---|---|---|---|---|---|---|---|---|
| 02/03/2021 | 2.40 | 2.54 | 2.40 | 2.46 | +0.04 | +1.65 | 2,571,896 | 6,339.26 |
| 01/03/2021 | 2.50 | 2.54 | 2.38 | 2.42 | -0.22 | -8.33 | 4,483,276 | 11,024.40 |
| 25/02/2021 | 2.56 | 2.66 | 2.54 | 2.64 | +0.06 | +2.33 | 1,920,743 | 4,953.03 |
| 24/02/2021 | 2.66 | 2.66 | 2.56 | 2.58 | -0.06 | -2.27 | 1,374,008 | 3,562.20 |
| 23/02/2021 | 2.60 | 2.68 | 2.54 | 2.64 | +0.04 | +1.54 | 3,465,192 | 9,036.00 |
| 22/02/2021 | 3.06 | 3.06 | 2.48 | 2.60 | -0.46 | -15.03 | 15,456,271 | 41,796.22 |
| 19/02/2021 | 3.08 | 3.08 | 3.02 | 3.06 | -0.04 | -1.29 | 2,533,876 | 7,729.32 |
| 18/02/2021 | 3.04 | 3.14 | 3.02 | 3.10 | +0.04 | +1.31 | 4,639,968 | 14,364.48 |
| 17/02/2021 | 3.08 | 3.12 | 3.02 | 3.06 | -0.02 | -0.65 | 7,182,260 | 22,121.10 |
| 16/02/2021 | 3.14 | 3.38 | 3.08 | 3.08 | -0.04 | -1.28 | 22,242,030 | 72,323.90 |
| 15/02/2021 | 3.18 | 3.20 | 3.08 | 3.12 | 0.00 | 0.00 | 5,814,116 | 18,196.62 |
| 11/02/2021 | 3.18 | 3.22 | 3.10 | 3.12 | -0.10 | -3.11 | 9,575,329 | 30,211.70 |
| 10/02/2021 | 2.98 | 3.22 | 2.92 | 3.22 | +0.32 | +11.03 | 39,970,718 | 123,806.08 |
| 09/02/2021 | 3.04 | 3.08 | 2.90 | 2.90 | -0.06 | -2.03 | 22,065,379 | 66,076.32 |
| 08/02/2021 | 2.68 | 3.00 | 2.64 | 2.96 | +0.28 | +10.45 | 33,527,087 | 96,158.92 |
| 05/02/2021 | 2.80 | 2.84 | 2.66 | 2.68 | -0.12 | -4.29 | 10,710,154 | 29,522.19 |
| 04/02/2021 | 2.60 | 2.82 | 2.58 | 2.80 | +0.24 | +9.37 | 11,806,410 | 32,480.96 |
| 03/02/2021 | 2.54 | 2.64 | 2.54 | 2.56 | +0.02 | +0.79 | 2,120,928 | 5,477.52 |
| 02/02/2021 | 2.64 | 2.64 | 2.52 | 2.54 | -0.04 | -1.55 | 2,339,300 | 5,990.34 |
| 01/02/2021 | 2.62 | 2.62 | 2.56 | 2.58 | -0.02 | -0.77 | 971,280 | 2,497.03 |
The Information is provided for informative and educational purposes only.
