Companies/Securities in Focus
AS : ASIASOFT CORPORATION 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) |
|---|---|---|---|---|---|---|---|---|
| 25/01/2021 | 7.10 | 7.20 | 7.05 | 7.15 | +0.10 | +1.42 | 15,636,382 | 111,628.56 |
| 22/01/2021 | 7.10 | 7.30 | 7.00 | 7.05 | -0.05 | -0.70 | 12,054,319 | 86,147.70 |
| 21/01/2021 | 7.10 | 7.45 | 7.05 | 7.10 | +0.05 | +0.71 | 20,238,548 | 146,591.82 |
| 20/01/2021 | 7.15 | 7.30 | 6.95 | 7.05 | 0.00 | 0.00 | 25,806,098 | 183,799.88 |
| 19/01/2021 | 7.55 | 7.60 | 6.90 | 7.05 | -0.45 | -6.00 | 25,303,420 | 185,298.16 |
| 18/01/2021 | 7.30 | 7.60 | 7.15 | 7.50 | +0.25 | +3.45 | 56,063,252 | 410,812.02 |
| 15/01/2021 | 7.25 | 7.45 | 7.10 | 7.25 | -0.05 | -0.68 | 20,755,968 | 150,710.04 |
| 14/01/2021 | 7.80 | 7.90 | 7.25 | 7.30 | -0.55 | -7.01 | 36,899,674 | 282,899.33 |
| 13/01/2021 | 7.50 | 7.95 | 7.45 | 7.85 | +0.40 | +5.37 | 30,781,169 | 237,321.15 |
| 12/01/2021 | 7.65 | 7.75 | 7.35 | 7.45 | -0.20 | -2.61 | 29,067,426 | 219,796.18 |
| 11/01/2021 | 7.80 | 8.00 | 7.40 | 7.65 | -0.05 | -0.65 | 39,571,586 | 305,061.46 |
| 08/01/2021 | 7.20 | 7.70 | 7.00 | 7.70 | +0.60 | +8.45 | 45,086,139 | 332,575.73 |
| 07/01/2021 | 6.90 | 7.45 | 6.75 | 7.10 | +0.40 | +5.97 | 37,005,185 | 263,578.54 |
| 06/01/2021 | 7.30 | 7.55 | 6.50 | 6.70 | -0.35 | -4.96 | 45,036,721 | 315,385.01 |
| 05/01/2021 | 6.00 | 7.05 | 6.00 | 7.05 | +1.05 | +17.50 | 50,410,850 | 314,035.78 |
| 04/01/2021 | 5.85 | 6.00 | 5.80 | 6.00 | +0.20 | +3.45 | 21,943,695 | 129,918.42 |
| 30/12/2020 | 5.95 | 6.15 | 5.80 | 5.80 | -0.15 | -2.52 | 21,665,669 | 130,224.84 |
| 29/12/2020 | 6.05 | 6.15 | 5.90 | 5.95 | -0.10 | -1.65 | 19,238,721 | 116,451.69 |
| 28/12/2020 | 5.85 | 6.30 | 5.65 | 6.05 | +0.30 | +5.22 | 18,283,065 | 109,939.89 |
| 25/12/2020 | 5.90 | 5.95 | 5.65 | 5.75 | -0.20 | -3.36 | 12,092,258 | 69,602.11 |
| 24/12/2020 | 6.40 | 6.50 | 5.95 | 5.95 | -0.25 | -4.03 | 29,165,151 | 182,069.39 |
| 23/12/2020 | 5.90 | 6.25 | 5.85 | 6.20 | +0.40 | +6.90 | 38,293,679 | 232,489.94 |
| 22/12/2020 | 5.95 | 6.05 | 5.70 | 5.80 | -0.10 | -1.69 | 11,973,060 | 70,216.48 |
| 21/12/2020 | 5.55 | 6.10 | 5.35 | 5.90 | +0.25 | +4.42 | 22,151,482 | 130,632.06 |
| 18/12/2020 | 5.55 | 5.90 | 5.55 | 5.65 | +0.15 | +2.73 | 8,834,161 | 50,431.03 |
| 17/12/2020 | 5.60 | 5.70 | 5.40 | 5.50 | -0.15 | -2.65 | 3,568,671 | 19,883.70 |
| 16/12/2020 | 5.20 | 5.90 | 5.15 | 5.65 | +0.45 | +8.65 | 12,022,673 | 67,075.12 |
| 15/12/2020 | 5.30 | 5.30 | 5.15 | 5.20 | -0.10 | -1.89 | 1,248,324 | 6,504.95 |
| 14/12/2020 | 5.20 | 5.40 | 5.20 | 5.30 | +0.15 | +2.91 | 2,205,663 | 11,674.71 |
| 09/12/2020 | 5.35 | 5.40 | 5.05 | 5.15 | -0.25 | -4.63 | 3,327,420 | 17,393.45 |
| 08/12/2020 | 5.45 | 5.50 | 5.30 | 5.40 | -0.05 | -0.92 | 1,895,329 | 10,249.57 |
| 04/12/2020 | 5.50 | 5.55 | 5.40 | 5.45 | -0.05 | -0.91 | 2,611,152 | 14,285.36 |
| 03/12/2020 | 5.55 | 5.65 | 5.45 | 5.50 | -0.05 | -0.90 | 2,961,701 | 16,254.56 |
| 02/12/2020 | 5.65 | 5.70 | 5.55 | 5.55 | -0.10 | -1.77 | 1,796,968 | 10,067.19 |
| 01/12/2020 | 5.70 | 5.70 | 5.60 | 5.65 | +0.10 | +1.80 | 2,098,170 | 11,867.80 |
The Information is provided for informative and educational purposes only.
