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) |
|---|---|---|---|---|---|---|---|---|
| 19/10/2021 | 3.44 | 3.48 | 3.44 | 3.46 | +0.02 | +0.58 | 64,545 | 222.87 |
| 18/10/2021 | 3.48 | 3.50 | 3.42 | 3.44 | -0.06 | -1.71 | 304,710 | 1,052.81 |
| 15/10/2021 | 3.54 | 3.54 | 3.46 | 3.50 | 0.00 | 0.00 | 299,600 | 1,044.08 |
| 14/10/2021 | 3.60 | 3.60 | 3.50 | 3.50 | -0.04 | -1.13 | 211,200 | 743.07 |
| 12/10/2021 | 3.56 | 3.56 | 3.52 | 3.54 | 0.00 | 0.00 | 119,416 | 422.86 |
| 11/10/2021 | 3.62 | 3.62 | 3.52 | 3.54 | 0.00 | 0.00 | 400,347 | 1,425.90 |
| 08/10/2021 | 3.50 | 3.58 | 3.46 | 3.54 | +0.08 | +2.31 | 545,603 | 1,933.08 |
| 07/10/2021 | 3.46 | 3.48 | 3.44 | 3.46 | 0.00 | 0.00 | 296,555 | 1,026.63 |
| 06/10/2021 | 3.48 | 3.50 | 3.44 | 3.46 | -0.02 | -0.57 | 169,529 | 589.21 |
| 05/10/2021 | 3.44 | 3.52 | 3.42 | 3.48 | 0.00 | 0.00 | 415,570 | 1,442.17 |
| 04/10/2021 | 3.40 | 3.52 | 3.40 | 3.48 | -0.04 | -1.14 | 410,020 | 1,414.10 |
| 01/10/2021 | 3.48 | 3.52 | 3.42 | 3.52 | +0.04 | +1.15 | 412,410 | 1,427.57 |
| 30/09/2021 | 3.56 | 3.56 | 3.48 | 3.48 | -0.06 | -1.69 | 396,400 | 1,387.34 |
| 29/09/2021 | 3.56 | 3.58 | 3.52 | 3.54 | -0.04 | -1.12 | 224,903 | 797.17 |
| 28/09/2021 | 3.52 | 3.58 | 3.52 | 3.58 | +0.02 | +0.56 | 280,764 | 997.00 |
| 27/09/2021 | 3.70 | 3.70 | 3.52 | 3.56 | -0.14 | -3.78 | 1,477,762 | 5,286.11 |
| 23/09/2021 | 3.50 | 3.70 | 3.40 | 3.70 | +0.20 | +5.71 | 2,343,687 | 8,243.88 |
| 22/09/2021 | 3.50 | 3.58 | 3.48 | 3.50 | 0.00 | 0.00 | 695,514 | 2,447.58 |
| 21/09/2021 | 3.52 | 3.56 | 3.40 | 3.50 | -0.10 | -2.78 | 1,934,653 | 6,749.19 |
| 20/09/2021 | 3.66 | 3.66 | 3.58 | 3.60 | -0.08 | -2.17 | 913,690 | 3,303.26 |
| 17/09/2021 | 3.72 | 3.74 | 3.62 | 3.68 | -0.04 | -1.08 | 939,210 | 3,445.50 |
| 16/09/2021 | 3.70 | 3.74 | 3.68 | 3.72 | +0.04 | +1.09 | 388,170 | 1,439.30 |
| 15/09/2021 | 3.72 | 3.74 | 3.66 | 3.68 | -0.04 | -1.08 | 925,480 | 3,417.76 |
| 14/09/2021 | 3.80 | 3.84 | 3.70 | 3.72 | -0.08 | -2.11 | 2,007,364 | 7,504.41 |
| 13/09/2021 | 3.82 | 3.94 | 3.80 | 3.80 | 0.00 | 0.00 | 3,086,893 | 11,857.00 |
| 10/09/2021 | 3.94 | 4.00 | 3.80 | 3.80 | -0.10 | -2.56 | 6,192,803 | 24,174.91 |
| 09/09/2021 | 3.74 | 3.94 | 3.70 | 3.90 | +0.22 | +5.98 | 22,422,321 | 85,936.00 |
| 08/09/2021 | 3.62 | 3.76 | 3.62 | 3.68 | +0.12 | +3.37 | 4,066,901 | 14,986.77 |
| 07/09/2021 | 3.62 | 3.76 | 3.56 | 3.56 | -0.06 | -1.66 | 4,116,168 | 15,074.81 |
| 06/09/2021 | 3.74 | 3.76 | 3.62 | 3.62 | -0.06 | -1.63 | 3,326,147 | 12,296.15 |
| 03/09/2021 | 3.44 | 3.76 | 3.44 | 3.68 | +0.26 | +7.60 | 7,162,414 | 26,266.73 |
| 02/09/2021 | 3.42 | 3.44 | 3.40 | 3.42 | +0.02 | +0.59 | 704,092 | 2,408.10 |
| 01/09/2021 | 3.46 | 3.46 | 3.36 | 3.40 | -0.06 | -1.73 | 1,590,802 | 5,408.93 |
The Information is provided for informative and educational purposes only.
