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) |
|---|---|---|---|---|---|---|---|---|
| 13/05/2021 | 3.86 | 3.86 | 3.56 | 3.76 | -0.14 | -3.59 | 2,661,568 | 9,943.80 |
| 12/05/2021 | 4.00 | 4.02 | 3.84 | 3.90 | -0.10 | -2.50 | 1,593,608 | 6,283.36 |
| 11/05/2021 | 4.06 | 4.16 | 3.50 | 4.00 | +0.60 | +17.65 | 12,490,134 | 49,982.01 |
| 10/05/2021 | 3.44 | 3.44 | 3.32 | 3.40 | -0.02 | -0.58 | 388,544 | 1,311.07 |
| 07/05/2021 | 3.38 | 3.46 | 3.34 | 3.42 | +0.10 | +3.01 | 728,527 | 2,490.26 |
| 06/05/2021 | 3.30 | 3.36 | 3.28 | 3.32 | +0.02 | +0.61 | 767,018 | 2,547.28 |
| 05/05/2021 | 3.44 | 3.44 | 3.30 | 3.30 | -0.20 | -5.71 | 1,427,962 | 4,773.37 |
| 30/04/2021 | 3.50 | 3.54 | 3.44 | 3.50 | 0.00 | 0.00 | 493,156 | 1,721.90 |
| 29/04/2021 | 3.60 | 3.60 | 3.46 | 3.50 | +0.04 | +1.16 | 739,001 | 2,593.94 |
| 28/04/2021 | 3.42 | 3.58 | 3.42 | 3.46 | -0.12 | -3.35 | 863,501 | 3,007.09 |
| 27/04/2021 | 3.62 | 3.64 | 3.54 | 3.58 | -0.22 | -5.79 | 1,066,160 | 3,829.84 |
| 26/04/2021 | 3.80 | 3.80 | 3.72 | 3.80 | +0.04 | +1.06 | 1,058,952 | 3,991.21 |
| 23/04/2021 | 3.78 | 3.82 | 3.72 | 3.76 | 0.00 | 0.00 | 614,270 | 2,310.80 |
| 22/04/2021 | 3.94 | 3.94 | 3.68 | 3.76 | -0.12 | -3.09 | 1,658,499 | 6,308.27 |
| 21/04/2021 | 3.70 | 3.92 | 3.68 | 3.88 | +0.16 | +4.30 | 3,229,969 | 12,349.64 |
| 20/04/2021 | 3.62 | 3.80 | 3.60 | 3.72 | +0.12 | +3.33 | 1,759,804 | 6,550.61 |
| 19/04/2021 | 3.56 | 3.64 | 3.50 | 3.60 | +0.04 | +1.12 | 489,243 | 1,749.70 |
| 16/04/2021 | 3.70 | 3.72 | 3.42 | 3.56 | -0.14 | -3.78 | 1,723,069 | 6,090.29 |
| 12/04/2021 | 3.64 | 3.76 | 3.60 | 3.70 | +0.06 | +1.65 | 2,700,892 | 9,971.21 |
| 09/04/2021 | 3.64 | 3.66 | 3.62 | 3.64 | +0.04 | +1.11 | 1,487,025 | 5,413.48 |
| 08/04/2021 | 3.76 | 3.76 | 3.60 | 3.60 | -0.06 | -1.64 | 3,409,926 | 12,538.25 |
| 07/04/2021 | 3.34 | 3.84 | 3.28 | 3.66 | +0.36 | +10.91 | 13,927,634 | 49,966.82 |
| 05/04/2021 | 3.30 | 3.34 | 3.26 | 3.30 | -0.08 | -2.37 | 1,086,815 | 3,576.08 |
| 02/04/2021 | 3.28 | 3.38 | 3.26 | 3.38 | +0.12 | +3.68 | 1,463,401 | 4,880.62 |
| 01/04/2021 | 3.24 | 3.28 | 3.20 | 3.26 | 0.00 | 0.00 | 1,424,711 | 4,594.64 |
The Information is provided for informative and educational purposes only.
