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) |
|---|---|---|---|---|---|---|---|---|
| 25/09/2020 | 1.80 | 1.85 | 1.80 | 1.84 | +0.04 | +2.22 | 1,983,900 | 3,635.06 |
| 24/09/2020 | 1.82 | 1.82 | 1.80 | 1.80 | -0.02 | -1.10 | 858,900 | 1,552.76 |
| 23/09/2020 | 1.80 | 1.85 | 1.80 | 1.82 | +0.01 | +0.55 | 932,101 | 1,706.46 |
| 22/09/2020 | 1.79 | 1.82 | 1.79 | 1.81 | 0.00 | 0.00 | 481,000 | 866.69 |
| 21/09/2020 | 1.81 | 1.83 | 1.80 | 1.81 | +0.01 | +0.56 | 282,300 | 511.28 |
| 18/09/2020 | 1.83 | 1.83 | 1.78 | 1.80 | -0.02 | -1.10 | 2,124,373 | 3,815.66 |
| 17/09/2020 | 1.88 | 1.88 | 1.81 | 1.82 | -0.06 | -3.19 | 982,600 | 1,807.27 |
| 16/09/2020 | 1.76 | 1.90 | 1.76 | 1.88 | +0.13 | +7.43 | 5,532,250 | 10,273.17 |
| 15/09/2020 | 1.80 | 1.81 | 1.75 | 1.75 | -0.05 | -2.78 | 2,225,700 | 3,973.05 |
| 14/09/2020 | 1.87 | 1.89 | 1.80 | 1.80 | -0.09 | -4.76 | 2,278,500 | 4,169.15 |
| 11/09/2020 | 1.96 | 1.96 | 1.89 | 1.89 | -0.05 | -2.58 | 775,607 | 1,485.46 |
| 10/09/2020 | 2.00 | 2.00 | 1.94 | 1.94 | -0.01 | -0.51 | 1,629,400 | 3,194.59 |
| 09/09/2020 | 1.93 | 1.97 | 1.91 | 1.95 | +0.02 | +1.04 | 1,066,200 | 2,068.42 |
| 08/09/2020 | 2.00 | 2.00 | 1.93 | 1.93 | -0.03 | -1.53 | 2,836,701 | 5,572.44 |
| 03/09/2020 | 1.89 | 1.98 | 1.88 | 1.96 | +0.06 | +3.16 | 6,079,700 | 11,836.43 |
| 02/09/2020 | 1.88 | 1.90 | 1.87 | 1.90 | +0.02 | +1.06 | 1,333,634 | 2,512.42 |
| 01/09/2020 | 1.93 | 1.94 | 1.88 | 1.88 | -0.04 | -2.08 | 1,318,760 | 2,500.02 |
| 31/08/2020 | 1.95 | 1.97 | 1.92 | 1.92 | -0.02 | -1.03 | 877,843 | 1,701.99 |
| 28/08/2020 | 1.93 | 1.94 | 1.93 | 1.94 | 0.00 | 0.00 | 651,900 | 1,260.09 |
| 27/08/2020 | 1.95 | 1.96 | 1.92 | 1.94 | -0.03 | -1.52 | 1,523,501 | 2,951.32 |
| 26/08/2020 | 1.98 | 2.00 | 1.96 | 1.97 | +0.01 | +0.51 | 2,787,400 | 5,517.81 |
| 25/08/2020 | 2.00 | 2.00 | 1.96 | 1.96 | -0.01 | -0.51 | 3,401,300 | 6,734.63 |
| 24/08/2020 | 2.00 | 2.04 | 1.96 | 1.97 | -0.01 | -0.51 | 7,045,100 | 14,089.45 |
| 21/08/2020 | 1.95 | 2.04 | 1.95 | 1.98 | +0.04 | +2.06 | 5,543,200 | 11,024.02 |
| 20/08/2020 | 1.93 | 2.02 | 1.91 | 1.94 | -0.02 | -1.02 | 3,040,400 | 5,926.48 |
| 19/08/2020 | 1.99 | 2.06 | 1.94 | 1.96 | 0.00 | 0.00 | 5,143,901 | 10,258.63 |
| 18/08/2020 | 1.93 | 1.99 | 1.92 | 1.96 | -0.02 | -1.01 | 2,525,753 | 4,923.68 |
| 17/08/2020 | 2.06 | 2.06 | 1.97 | 1.98 | -0.06 | -2.94 | 5,207,264 | 10,373.43 |
| 14/08/2020 | 2.10 | 2.22 | 2.04 | 2.04 | 0.00 | 0.00 | 10,956,942 | 23,210.05 |
| 13/08/2020 | 2.24 | 2.24 | 1.98 | 2.04 | -0.18 | -8.11 | 7,013,146 | 14,521.98 |
| 11/08/2020 | 2.34 | 2.42 | 2.18 | 2.22 | -0.08 | -3.48 | 5,878,622 | 13,531.76 |
| 10/08/2020 | 2.24 | 2.38 | 2.20 | 2.30 | +0.14 | +6.48 | 8,819,510 | 20,338.84 |
| 07/08/2020 | 2.42 | 2.42 | 2.14 | 2.16 | -0.24 | -10.00 | 11,389,903 | 25,586.16 |
| 06/08/2020 | 2.40 | 2.46 | 2.34 | 2.40 | 0.00 | 0.00 | 8,686,256 | 20,948.29 |
| 05/08/2020 | 2.48 | 2.56 | 2.38 | 2.40 | +0.08 | +3.45 | 34,311,741 | 84,811.65 |
| 04/08/2020 | 2.04 | 2.32 | 2.00 | 2.32 | +0.30 | +14.85 | 16,994,288 | 37,361.77 |
| 03/08/2020 | 1.95 | 2.06 | 1.93 | 2.02 | +0.08 | +4.12 | 3,500,564 | 6,996.46 |
The Information is provided for informative and educational purposes only.
