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) |
|---|---|---|---|---|---|---|---|---|
| 10/08/2020 | 1.85 | 1.85 | 1.78 | 1.78 | -0.06 | -3.26 | 853,872 | 1,537.89 |
| 07/08/2020 | 1.82 | 1.84 | 1.76 | 1.84 | +0.02 | +1.10 | 2,003,704 | 3,609.54 |
| 06/08/2020 | 1.72 | 1.92 | 1.72 | 1.82 | +0.11 | +6.43 | 9,484,100 | 17,489.97 |
| 05/08/2020 | 1.75 | 1.75 | 1.71 | 1.71 | 0.00 | 0.00 | 404,900 | 697.85 |
| 04/08/2020 | 1.72 | 1.72 | 1.68 | 1.71 | +0.01 | +0.59 | 489,701 | 830.83 |
| 03/08/2020 | 1.71 | 1.71 | 1.67 | 1.70 | 0.00 | 0.00 | 492,407 | 832.14 |
| 31/07/2020 | 1.68 | 1.70 | 1.65 | 1.70 | 0.00 | 0.00 | 526,360 | 877.92 |
| 30/07/2020 | 1.73 | 1.75 | 1.69 | 1.70 | -0.01 | -0.58 | 1,555,583 | 2,672.35 |
| 29/07/2020 | 1.76 | 1.77 | 1.70 | 1.71 | -0.05 | -2.84 | 690,404 | 1,191.89 |
| 24/07/2020 | 1.79 | 1.79 | 1.76 | 1.76 | -0.02 | -1.12 | 201,153 | 354.98 |
| 23/07/2020 | 1.84 | 1.88 | 1.78 | 1.78 | -0.06 | -3.26 | 1,016,515 | 1,847.69 |
| 22/07/2020 | 1.88 | 1.88 | 1.82 | 1.84 | -0.01 | -0.54 | 1,011,971 | 1,860.32 |
| 21/07/2020 | 1.78 | 1.87 | 1.78 | 1.85 | +0.09 | +5.11 | 2,443,221 | 4,463.72 |
| 20/07/2020 | 1.74 | 1.78 | 1.74 | 1.76 | +0.02 | +1.15 | 691,952 | 1,216.69 |
| 17/07/2020 | 1.77 | 1.77 | 1.73 | 1.74 | 0.00 | 0.00 | 594,246 | 1,034.88 |
| 16/07/2020 | 1.75 | 1.78 | 1.74 | 1.74 | 0.00 | 0.00 | 740,300 | 1,301.65 |
| 15/07/2020 | 1.72 | 1.80 | 1.72 | 1.74 | +0.02 | +1.16 | 1,107,550 | 1,948.91 |
| 14/07/2020 | 1.70 | 1.80 | 1.68 | 1.72 | 0.00 | 0.00 | 3,547,547 | 6,162.99 |
| 13/07/2020 | 1.87 | 1.90 | 1.71 | 1.72 | -0.16 | -8.51 | 3,325,786 | 5,952.79 |
| 10/07/2020 | 2.06 | 2.06 | 1.86 | 1.88 | -0.16 | -7.84 | 3,539,785 | 6,879.42 |
| 09/07/2020 | 2.06 | 2.12 | 1.99 | 2.04 | -0.04 | -1.92 | 2,135,032 | 4,408.58 |
| 08/07/2020 | 2.14 | 2.16 | 2.00 | 2.08 | +0.02 | +0.97 | 9,663,762 | 20,176.98 |
| 07/07/2020 | 1.84 | 2.06 | 1.81 | 2.06 | +0.26 | +14.44 | 10,143,015 | 20,094.55 |
| 03/07/2020 | 1.83 | 1.87 | 1.76 | 1.80 | +0.02 | +1.12 | 7,535,538 | 13,742.62 |
| 02/07/2020 | 1.65 | 1.78 | 1.63 | 1.78 | +0.15 | +9.20 | 7,201,617 | 12,281.44 |
| 01/07/2020 | 1.63 | 1.66 | 1.60 | 1.63 | +0.02 | +1.24 | 1,054,435 | 1,721.65 |
The Information is provided for informative and educational purposes only.
