Companies/Securities in Focus
ARIP : ARIP 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) |
|---|---|---|---|---|---|---|---|---|
| 20/01/2021 | 0.48 | 0.53 | 0.48 | 0.52 | +0.04 | +8.33 | 956,198 | 486.76 |
| 19/01/2021 | 0.47 | 0.48 | 0.46 | 0.48 | +0.01 | +2.13 | 445,000 | 211.33 |
| 18/01/2021 | 0.48 | 0.48 | 0.45 | 0.47 | -0.01 | -2.08 | 493,700 | 229.87 |
| 15/01/2021 | 0.48 | 0.49 | 0.47 | 0.48 | 0.00 | 0.00 | 235,201 | 111.96 |
| 14/01/2021 | 0.48 | 0.50 | 0.47 | 0.48 | 0.00 | 0.00 | 326,701 | 157.34 |
| 13/01/2021 | 0.49 | 0.51 | 0.48 | 0.48 | -0.02 | -4.00 | 538,300 | 263.20 |
| 12/01/2021 | 0.51 | 0.52 | 0.50 | 0.50 | -0.01 | -1.96 | 451,605 | 228.53 |
| 11/01/2021 | 0.51 | 0.53 | 0.50 | 0.51 | 0.00 | 0.00 | 367,400 | 190.96 |
| 08/01/2021 | 0.59 | 0.64 | 0.51 | 0.51 | -0.04 | -7.27 | 6,711,231 | 3,927.55 |
| 07/01/2021 | 0.51 | 0.56 | 0.50 | 0.55 | +0.04 | +7.84 | 1,893,300 | 1,026.22 |
| 06/01/2021 | 0.50 | 0.52 | 0.49 | 0.51 | +0.02 | +4.08 | 1,841,300 | 927.77 |
| 05/01/2021 | 0.43 | 0.52 | 0.43 | 0.49 | +0.06 | +13.95 | 4,073,800 | 1,955.08 |
| 04/01/2021 | 0.43 | 0.45 | 0.43 | 0.43 | +0.01 | +2.38 | 719,300 | 313.41 |
| 30/12/2020 | 0.41 | 0.43 | 0.41 | 0.42 | +0.02 | +5.00 | 512,402 | 215.23 |
| 29/12/2020 | 0.40 | 0.41 | 0.40 | 0.40 | 0.00 | 0.00 | 116,600 | 46.68 |
| 28/12/2020 | 0.40 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00 | 99,100 | 39.66 |
| 25/12/2020 | 0.40 | 0.40 | 0.39 | 0.40 | +0.01 | +2.56 | 70,031 | 27.83 |
| 24/12/2020 | 0.40 | 0.41 | 0.39 | 0.39 | -0.01 | -2.50 | 263,600 | 104.87 |
| 23/12/2020 | 0.41 | 0.41 | 0.40 | 0.40 | +0.01 | +2.56 | 51,901 | 20.77 |
| 22/12/2020 | 0.39 | 0.41 | 0.39 | 0.39 | -0.02 | -4.88 | 277,300 | 109.47 |
| 21/12/2020 | 0.40 | 0.42 | 0.39 | 0.41 | -0.02 | -4.65 | 339,900 | 136.94 |
| 18/12/2020 | 0.45 | 0.45 | 0.43 | 0.43 | -0.01 | -2.27 | 507,611 | 220.69 |
| 17/12/2020 | 0.42 | 0.45 | 0.41 | 0.44 | +0.02 | +4.76 | 687,800 | 304.22 |
| 16/12/2020 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 13,800 | 5.80 |
| 15/12/2020 | 0.41 | 0.42 | 0.41 | 0.42 | +0.02 | +5.00 | 61,600 | 25.73 |
| 14/12/2020 | 0.41 | 0.41 | 0.40 | 0.40 | -0.02 | -4.76 | 34,400 | 14.05 |
| 09/12/2020 | 0.43 | 0.43 | 0.42 | 0.42 | +0.01 | +2.44 | 5,500 | 2.31 |
| 08/12/2020 | 0.43 | 0.43 | 0.41 | 0.41 | 0.00 | 0.00 | 12,500 | 5.17 |
| 04/12/2020 | 0.43 | 0.43 | 0.41 | 0.41 | -0.02 | -4.65 | 64,200 | 26.32 |
| 03/12/2020 | 0.43 | 0.44 | 0.43 | 0.43 | 0.00 | 0.00 | 100,800 | 43.34 |
| 02/12/2020 | 0.42 | 0.43 | 0.41 | 0.43 | +0.02 | +4.88 | 81,805 | 34.35 |
| 01/12/2020 | 0.40 | 0.42 | 0.40 | 0.41 | +0.01 | +2.50 | 18,900 | 7.75 |
The Information is provided for informative and educational purposes only.
