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) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2021 | 2.24 | 2.30 | 2.24 | 2.30 | +0.06 | +2.68 | 3,144,102 | 7,134.99 |
| 25/01/2021 | 2.32 | 2.34 | 2.24 | 2.24 | -0.08 | -3.45 | 5,389,415 | 12,252.03 |
| 22/01/2021 | 2.38 | 2.42 | 2.32 | 2.32 | -0.06 | -2.52 | 3,685,299 | 8,662.72 |
| 21/01/2021 | 2.44 | 2.46 | 2.36 | 2.38 | -0.04 | -1.65 | 3,961,798 | 9,537.49 |
| 20/01/2021 | 2.38 | 2.42 | 2.38 | 2.42 | +0.02 | +0.83 | 3,963,622 | 9,521.06 |
| 19/01/2021 | 2.46 | 2.64 | 2.34 | 2.40 | -0.06 | -2.44 | 44,873,992 | 112,548.29 |
| 18/01/2021 | 2.42 | 2.50 | 2.38 | 2.46 | +0.08 | +3.36 | 10,096,765 | 24,727.94 |
| 15/01/2021 | 2.40 | 2.42 | 2.34 | 2.38 | 0.00 | 0.00 | 3,499,675 | 8,335.76 |
| 14/01/2021 | 2.40 | 2.46 | 2.36 | 2.38 | +0.02 | +0.85 | 6,450,364 | 15,540.00 |
| 13/01/2021 | 2.32 | 2.44 | 2.30 | 2.36 | +0.08 | +3.51 | 14,843,762 | 35,191.90 |
| 12/01/2021 | 2.54 | 2.54 | 2.22 | 2.28 | -0.18 | -7.32 | 30,789,654 | 74,755.98 |
| 11/01/2021 | 2.20 | 2.48 | 2.20 | 2.46 | +0.28 | +12.84 | 41,392,062 | 99,135.75 |
| 08/01/2021 | 2.24 | 2.28 | 2.18 | 2.18 | 0.00 | 0.00 | 11,380,807 | 25,464.00 |
| 07/01/2021 | 2.16 | 2.22 | 2.16 | 2.18 | +0.04 | +1.87 | 3,692,637 | 8,081.44 |
| 06/01/2021 | 2.14 | 2.20 | 2.12 | 2.14 | +0.02 | +0.94 | 5,070,403 | 10,938.49 |
| 05/01/2021 | 2.16 | 2.16 | 2.12 | 2.12 | -0.02 | -0.93 | 1,809,700 | 3,848.40 |
| 04/01/2021 | 2.10 | 2.16 | 2.08 | 2.14 | +0.02 | +0.94 | 2,646,701 | 5,624.95 |
| 30/12/2020 | 2.14 | 2.22 | 2.08 | 2.12 | -0.02 | -0.93 | 6,525,511 | 14,037.22 |
| 29/12/2020 | 2.12 | 2.16 | 2.12 | 2.14 | +0.02 | +0.94 | 830,020 | 1,776.97 |
| 28/12/2020 | 2.12 | 2.24 | 2.12 | 2.12 | -0.02 | -0.93 | 6,496,360 | 14,136.39 |
| 25/12/2020 | 2.14 | 2.16 | 2.12 | 2.14 | +0.02 | +0.94 | 2,848,600 | 6,082.31 |
| 24/12/2020 | 2.14 | 2.16 | 2.08 | 2.12 | +0.02 | +0.95 | 2,665,100 | 5,666.74 |
| 23/12/2020 | 2.14 | 2.14 | 2.10 | 2.10 | -0.04 | -1.87 | 5,487,881 | 11,581.15 |
| 22/12/2020 | 2.06 | 2.18 | 2.02 | 2.14 | +0.06 | +2.88 | 10,813,861 | 22,990.67 |
| 21/12/2020 | 2.30 | 2.36 | 1.98 | 2.08 | -0.32 | -13.33 | 27,044,212 | 58,976.73 |
| 18/12/2020 | 2.18 | 2.42 | 2.18 | 2.40 | +0.22 | +10.09 | 31,219,876 | 72,901.33 |
| 17/12/2020 | 2.14 | 2.20 | 2.12 | 2.18 | +0.06 | +2.83 | 3,394,609 | 7,361.71 |
| 16/12/2020 | 2.18 | 2.18 | 2.12 | 2.12 | -0.04 | -1.85 | 1,658,626 | 3,552.48 |
| 15/12/2020 | 2.14 | 2.22 | 2.10 | 2.16 | +0.06 | +2.86 | 4,974,817 | 10,789.57 |
| 14/12/2020 | 2.14 | 2.14 | 2.08 | 2.10 | 0.00 | 0.00 | 1,587,607 | 3,340.67 |
| 09/12/2020 | 2.14 | 2.16 | 2.08 | 2.10 | -0.04 | -1.87 | 3,367,350 | 7,088.53 |
| 08/12/2020 | 2.22 | 2.24 | 2.10 | 2.14 | -0.06 | -2.73 | 6,099,921 | 13,247.27 |
| 04/12/2020 | 2.24 | 2.24 | 2.18 | 2.20 | -0.02 | -0.90 | 3,906,516 | 8,614.72 |
| 03/12/2020 | 2.26 | 2.28 | 2.20 | 2.22 | -0.04 | -1.77 | 7,891,646 | 17,651.74 |
| 02/12/2020 | 2.10 | 2.28 | 2.08 | 2.26 | +0.16 | +7.62 | 19,028,540 | 41,523.28 |
| 01/12/2020 | 2.08 | 2.12 | 2.06 | 2.10 | +0.02 | +0.96 | 1,451,717 | 3,034.64 |
The Information is provided for informative and educational purposes only.
