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) |
|---|---|---|---|---|---|---|---|---|
| 15/10/2021 | 8.35 | 8.40 | 7.85 | 8.00 | -0.25 | -3.03 | 11,838,480 | 95,854.67 |
| 14/10/2021 | 8.45 | 8.45 | 8.25 | 8.25 | -0.25 | -2.94 | 5,341,919 | 44,605.72 |
| 12/10/2021 | 8.45 | 8.70 | 8.25 | 8.50 | +0.30 | +3.66 | 15,913,505 | 135,470.28 |
| 11/10/2021 | 8.55 | 8.65 | 8.20 | 8.20 | -0.30 | -3.53 | 11,811,104 | 98,670.92 |
| 08/10/2021 | 9.00 | 9.05 | 8.50 | 8.50 | -0.40 | -4.49 | 20,429,349 | 178,673.96 |
| 07/10/2021 | 7.95 | 8.90 | 7.95 | 8.90 | +1.20 | +15.58 | 44,586,138 | 377,574.23 |
| 06/10/2021 | 7.35 | 8.00 | 7.35 | 7.70 | +0.45 | +6.21 | 43,185,806 | 331,556.00 |
| 05/10/2021 | 7.55 | 7.60 | 7.20 | 7.25 | -0.30 | -3.97 | 22,462,677 | 164,071.28 |
| 04/10/2021 | 7.80 | 7.85 | 7.55 | 7.55 | -0.25 | -3.21 | 10,933,781 | 83,793.87 |
| 01/10/2021 | 7.80 | 7.95 | 7.60 | 7.80 | -0.10 | -1.27 | 13,921,645 | 107,988.21 |
| 30/09/2021 | 8.05 | 8.10 | 7.70 | 7.90 | -0.20 | -2.47 | 15,947,594 | 125,626.04 |
| 29/09/2021 | 8.05 | 8.30 | 7.65 | 8.10 | -0.15 | -1.82 | 34,396,392 | 274,348.51 |
| 28/09/2021 | 8.80 | 8.80 | 8.25 | 8.25 | -0.50 | -5.71 | 15,655,367 | 132,653.67 |
| 27/09/2021 | 9.10 | 9.25 | 8.75 | 8.75 | -0.15 | -1.69 | 20,505,039 | 185,018.56 |
| 23/09/2021 | 8.80 | 9.10 | 8.80 | 8.90 | -0.15 | -1.66 | 11,156,154 | 99,239.28 |
| 22/09/2021 | 9.20 | 9.20 | 9.00 | 9.05 | -0.10 | -1.09 | 4,857,345 | 44,130.36 |
| 21/09/2021 | 9.10 | 9.25 | 8.80 | 9.15 | +0.10 | +1.10 | 15,653,649 | 142,020.15 |
| 20/09/2021 | 9.25 | 9.30 | 9.05 | 9.05 | -0.25 | -2.69 | 5,996,709 | 54,937.85 |
| 17/09/2021 | 9.30 | 9.40 | 9.20 | 9.30 | +0.05 | +0.54 | 10,265,719 | 95,299.50 |
| 16/09/2021 | 9.60 | 9.65 | 9.25 | 9.25 | -0.30 | -3.14 | 18,006,856 | 169,866.28 |
| 15/09/2021 | 9.15 | 9.70 | 9.05 | 9.55 | +0.50 | +5.52 | 36,150,609 | 342,282.96 |
| 14/09/2021 | 9.40 | 9.40 | 9.05 | 9.05 | -0.25 | -2.69 | 13,346,933 | 122,516.70 |
| 13/09/2021 | 8.95 | 9.40 | 8.95 | 9.30 | +0.15 | +1.64 | 24,043,773 | 221,973.26 |
| 10/09/2021 | 11.00 | 11.00 | 9.15 | 9.15 | -1.85 | -16.82 | 101,751,199 | 978,704.23 |
| 09/09/2021 | 10.70 | 11.10 | 10.40 | 11.00 | +0.40 | +3.77 | 25,586,726 | 274,482.38 |
| 08/09/2021 | 10.30 | 10.90 | 10.10 | 10.60 | +0.20 | +1.92 | 46,252,066 | 485,921.05 |
| 07/09/2021 | 9.20 | 10.90 | 9.15 | 10.40 | +1.60 | +18.18 | 108,579,279 | 1,103,515.04 |
| 06/09/2021 | 8.75 | 8.90 | 8.70 | 8.80 | +0.10 | +1.15 | 10,740,970 | 94,515.38 |
| 03/09/2021 | 8.80 | 8.80 | 8.60 | 8.70 | +0.05 | +0.58 | 10,863,501 | 94,712.85 |
| 02/09/2021 | 8.70 | 9.10 | 8.60 | 8.65 | +0.05 | +0.58 | 35,026,260 | 309,679.33 |
| 01/09/2021 | 8.65 | 8.65 | 8.40 | 8.60 | -0.05 | -0.58 | 5,478,905 | 46,779.84 |
The Information is provided for informative and educational purposes only.
