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) |
|---|---|---|---|---|---|---|---|---|
| 22/10/2020 | 0.40 | 0.43 | 0.40 | 0.43 | +0.01 | +2.38 | 28,004 | 11.57 |
| 21/10/2020 | 0.40 | 0.43 | 0.40 | 0.42 | +0.02 | +5.00 | 3,801 | 1.60 |
| 20/10/2020 | 0.43 | 0.43 | 0.40 | 0.40 | -0.02 | -4.76 | 70,900 | 28.46 |
| 19/10/2020 | 0.42 | 0.42 | 0.40 | 0.42 | -0.02 | -4.55 | 20,500 | 8.36 |
| 16/10/2020 | 0.43 | 0.44 | 0.40 | 0.44 | +0.01 | +2.33 | 516,900 | 216.30 |
| 15/10/2020 | 0.45 | 0.45 | 0.43 | 0.43 | -0.02 | -4.44 | 256,100 | 112.71 |
| 14/10/2020 | 0.45 | 0.46 | 0.44 | 0.45 | +0.01 | +2.27 | 467,200 | 207.68 |
| 12/10/2020 | 0.44 | 0.45 | 0.43 | 0.44 | 0.00 | 0.00 | 174,001 | 76.52 |
| 09/10/2020 | 0.45 | 0.46 | 0.44 | 0.44 | 0.00 | 0.00 | 772,700 | 343.78 |
| 08/10/2020 | 0.42 | 0.44 | 0.41 | 0.44 | +0.02 | +4.76 | 539,800 | 230.89 |
| 07/10/2020 | 0.39 | 0.42 | 0.37 | 0.42 | +0.03 | +7.69 | 594,500 | 240.40 |
| 06/10/2020 | 0.39 | 0.39 | 0.37 | 0.39 | 0.00 | 0.00 | 390,900 | 147.26 |
| 05/10/2020 | 0.39 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 | 47,500 | 18.10 |
| 02/10/2020 | 0.39 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00 | 52,000 | 20.28 |
| 01/10/2020 | 0.38 | 0.39 | 0.38 | 0.39 | +0.01 | +2.63 | 118,200 | 44.98 |
| 30/09/2020 | 0.40 | 0.42 | 0.37 | 0.38 | -0.02 | -5.00 | 817,201 | 317.86 |
| 29/09/2020 | 0.38 | 0.40 | 0.38 | 0.40 | +0.02 | +5.26 | 292,400 | 113.38 |
| 28/09/2020 | 0.39 | 0.39 | 0.37 | 0.38 | 0.00 | 0.00 | 233,900 | 90.21 |
| 25/09/2020 | 0.38 | 0.39 | 0.38 | 0.38 | +0.01 | +2.70 | 303,900 | 116.48 |
| 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 |
The Information is provided for informative and educational purposes only.
