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) |
|---|---|---|---|---|---|---|---|---|
| 24/09/2020 | 0.38 | 0.39 | 0.37 | 0.37 | -0.01 | -2.63 | 388,100 | 148.34 |
| 23/09/2020 | 0.40 | 0.40 | 0.38 | 0.38 | -0.02 | -5.00 | 154,700 | 59.50 |
| 22/09/2020 | 0.40 | 0.41 | 0.37 | 0.40 | 0.00 | 0.00 | 928,201 | 355.40 |
| 21/09/2020 | 0.40 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00 | 346,000 | 138.17 |
| 18/09/2020 | 0.42 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00 | 141,800 | 57.33 |
| 17/09/2020 | 0.41 | 0.42 | 0.40 | 0.40 | -0.01 | -2.44 | 542,003 | 224.32 |
| 16/09/2020 | 0.41 | 0.43 | 0.41 | 0.41 | -0.02 | -4.65 | 222,000 | 92.51 |
| 15/09/2020 | 0.42 | 0.45 | 0.39 | 0.43 | +0.01 | +2.38 | 4,453,400 | 1,942.78 |
| 14/09/2020 | 0.40 | 0.42 | 0.40 | 0.42 | +0.02 | +5.00 | 453,000 | 185.64 |
| 11/09/2020 | 0.41 | 0.42 | 0.40 | 0.40 | -0.01 | -2.44 | 206,500 | 85.12 |
| 10/09/2020 | 0.42 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00 | 375,801 | 153.14 |
| 09/09/2020 | 0.43 | 0.43 | 0.41 | 0.41 | -0.02 | -4.65 | 360,600 | 152.60 |
| 08/09/2020 | 0.43 | 0.43 | 0.41 | 0.43 | +0.01 | +2.38 | 426,300 | 181.63 |
| 03/09/2020 | 0.41 | 0.43 | 0.41 | 0.42 | +0.01 | +2.44 | 369,300 | 155.07 |
| 02/09/2020 | 0.40 | 0.42 | 0.40 | 0.41 | +0.02 | +5.13 | 661,500 | 273.32 |
| 01/09/2020 | 0.42 | 0.42 | 0.39 | 0.39 | -0.01 | -2.50 | 208,000 | 83.04 |
| 31/08/2020 | 0.42 | 0.43 | 0.40 | 0.40 | 0.00 | 0.00 | 516,400 | 209.30 |
| 28/08/2020 | 0.41 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00 | 760,500 | 311.25 |
| 27/08/2020 | 0.44 | 0.48 | 0.40 | 0.40 | -0.03 | -6.98 | 14,754,000 | 6,631.67 |
| 26/08/2020 | 0.38 | 0.43 | 0.38 | 0.43 | +0.05 | +13.16 | 14,046,800 | 5,919.44 |
| 25/08/2020 | 0.35 | 0.40 | 0.34 | 0.38 | +0.03 | +8.57 | 5,185,900 | 2,036.43 |
| 24/08/2020 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 256,000 | 89.60 |
| 21/08/2020 | 0.37 | 0.38 | 0.35 | 0.35 | -0.02 | -5.41 | 144,900 | 51.10 |
| 20/08/2020 | 0.36 | 0.37 | 0.36 | 0.37 | +0.01 | +2.78 | 8,300 | 3.04 |
| 19/08/2020 | 0.36 | 0.40 | 0.36 | 0.36 | -0.02 | -5.26 | 158,000 | 59.35 |
| 18/08/2020 | 0.39 | 0.39 | 0.37 | 0.38 | -0.01 | -2.56 | 96,500 | 36.19 |
| 17/08/2020 | 0.40 | 0.40 | 0.37 | 0.39 | 0.00 | 0.00 | 117,400 | 45.36 |
| 14/08/2020 | 0.40 | 0.40 | 0.38 | 0.39 | -0.01 | -2.50 | 158,200 | 62.08 |
| 13/08/2020 | 0.41 | 0.42 | 0.40 | 0.40 | 0.00 | 0.00 | 1,652,300 | 678.35 |
| 11/08/2020 | 0.38 | 0.41 | 0.38 | 0.40 | +0.02 | +5.26 | 1,084,900 | 428.40 |
| 10/08/2020 | 0.39 | 0.39 | 0.37 | 0.38 | +0.01 | +2.70 | 708,600 | 269.23 |
| 07/08/2020 | 0.37 | 0.39 | 0.37 | 0.37 | +0.01 | +2.78 | 811,600 | 305.50 |
| 06/08/2020 | 0.39 | 0.42 | 0.36 | 0.36 | -0.02 | -5.26 | 2,718,800 | 1,060.97 |
| 05/08/2020 | 0.36 | 0.39 | 0.36 | 0.38 | +0.02 | +5.56 | 2,509,500 | 954.47 |
| 04/08/2020 | 0.35 | 0.37 | 0.35 | 0.36 | +0.01 | +2.86 | 594,400 | 216.96 |
| 03/08/2020 | 0.35 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00 | 290,300 | 102.80 |
The Information is provided for informative and educational purposes only.
