Companies/Securities in Focus
APURE : AGRIPURE HOLDINGS 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) |
|---|---|---|---|---|---|---|---|---|
| 02/12/2021 | 7.40 | 7.45 | 7.30 | 7.40 | 0.00 | 0.00 | 2,654,524 | 19,598.94 |
| 01/12/2021 | 7.30 | 7.45 | 7.25 | 7.40 | +0.10 | +1.37 | 4,733,382 | 34,723.47 |
| 30/11/2021 | 7.50 | 7.60 | 7.25 | 7.30 | -0.10 | -1.35 | 7,094,790 | 52,326.75 |
| 29/11/2021 | 7.55 | 7.60 | 7.40 | 7.40 | -0.20 | -2.63 | 5,647,049 | 42,283.26 |
| 26/11/2021 | 7.70 | 7.85 | 7.55 | 7.60 | -0.15 | -1.94 | 8,124,130 | 62,145.40 |
| 25/11/2021 | 7.95 | 8.00 | 7.70 | 7.75 | -0.10 | -1.27 | 7,003,528 | 55,080.18 |
| 24/11/2021 | 7.50 | 8.10 | 7.50 | 7.85 | +0.40 | +5.37 | 29,802,142 | 236,420.11 |
| 23/11/2021 | 7.45 | 7.60 | 7.45 | 7.45 | -0.05 | -0.67 | 3,892,855 | 29,283.40 |
| 22/11/2021 | 7.45 | 7.50 | 7.30 | 7.50 | +0.05 | +0.67 | 2,941,383 | 21,772.26 |
| 19/11/2021 | 7.40 | 7.50 | 7.35 | 7.45 | +0.05 | +0.68 | 2,457,149 | 18,247.99 |
| 18/11/2021 | 7.40 | 7.45 | 7.30 | 7.40 | 0.00 | 0.00 | 5,127,697 | 37,696.20 |
| 17/11/2021 | 7.40 | 7.50 | 7.35 | 7.40 | +0.05 | +0.68 | 3,875,804 | 28,604.76 |
| 16/11/2021 | 7.60 | 7.70 | 7.35 | 7.35 | -0.25 | -3.29 | 9,053,497 | 67,733.40 |
| 15/11/2021 | 7.80 | 7.80 | 7.50 | 7.60 | -0.20 | -2.56 | 5,449,339 | 41,536.22 |
| 12/11/2021 | 7.80 | 7.95 | 7.75 | 7.80 | +0.05 | +0.65 | 3,974,842 | 31,187.20 |
| 11/11/2021 | 7.75 | 7.85 | 7.70 | 7.75 | -0.05 | -0.64 | 3,074,501 | 23,810.78 |
| 10/11/2021 | 7.65 | 7.85 | 7.60 | 7.80 | +0.15 | +1.96 | 6,153,975 | 47,603.67 |
| 09/11/2021 | 7.45 | 7.75 | 7.40 | 7.65 | +0.25 | +3.38 | 6,608,471 | 50,015.07 |
| 08/11/2021 | 7.45 | 7.60 | 7.30 | 7.40 | 0.00 | 0.00 | 3,280,277 | 24,376.57 |
| 05/11/2021 | 7.75 | 7.75 | 7.40 | 7.40 | -0.30 | -3.90 | 4,507,129 | 33,840.03 |
| 04/11/2021 | 7.45 | 7.75 | 7.45 | 7.70 | +0.30 | +4.05 | 6,739,120 | 51,052.32 |
| 03/11/2021 | 7.60 | 7.75 | 7.30 | 7.40 | -0.15 | -1.99 | 7,962,114 | 59,776.97 |
| 02/11/2021 | 7.70 | 7.80 | 7.50 | 7.55 | -0.15 | -1.95 | 6,230,433 | 47,553.91 |
| 01/11/2021 | 8.15 | 8.20 | 7.65 | 7.70 | -0.40 | -4.94 | 11,317,664 | 88,706.56 |
The Information is provided for informative and educational purposes only.
