Companies/Securities in Focus
AU : AFTER YOU 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) |
|---|---|---|---|---|---|---|---|---|
| 17/09/2021 | 10.40 | 10.50 | 10.30 | 10.30 | -0.10 | -0.96 | 827,979 | 8,562.53 |
| 16/09/2021 | 10.60 | 10.70 | 10.40 | 10.40 | -0.20 | -1.89 | 4,508,972 | 47,597.78 |
| 15/09/2021 | 10.80 | 10.80 | 10.50 | 10.60 | -0.20 | -1.85 | 946,400 | 10,147.93 |
| 14/09/2021 | 10.50 | 10.90 | 10.50 | 10.80 | +0.30 | +2.86 | 2,445,139 | 26,257.18 |
| 13/09/2021 | 10.40 | 10.60 | 10.40 | 10.50 | +0.10 | +0.96 | 981,749 | 10,250.04 |
| 10/09/2021 | 10.50 | 10.50 | 10.30 | 10.40 | 0.00 | 0.00 | 620,878 | 6,456.15 |
| 09/09/2021 | 10.60 | 10.70 | 10.40 | 10.40 | -0.20 | -1.89 | 397,700 | 4,195.06 |
| 08/09/2021 | 10.50 | 10.60 | 10.40 | 10.60 | +0.10 | +0.95 | 381,115 | 4,014.75 |
| 07/09/2021 | 10.60 | 10.80 | 10.50 | 10.50 | 0.00 | 0.00 | 533,357 | 5,634.32 |
| 06/09/2021 | 10.80 | 10.80 | 10.50 | 10.50 | -0.30 | -2.78 | 644,834 | 6,889.52 |
| 03/09/2021 | 10.70 | 10.80 | 10.70 | 10.80 | +0.20 | +1.89 | 462,575 | 4,966.52 |
| 02/09/2021 | 10.80 | 10.80 | 10.60 | 10.60 | -0.10 | -0.93 | 719,119 | 7,685.91 |
| 01/09/2021 | 11.10 | 11.10 | 10.70 | 10.70 | -0.30 | -2.73 | 1,302,705 | 14,102.53 |
| 31/08/2021 | 11.10 | 11.10 | 10.90 | 11.00 | 0.00 | 0.00 | 1,247,522 | 13,719.44 |
| 30/08/2021 | 10.70 | 11.00 | 10.60 | 11.00 | +0.50 | +4.76 | 4,666,356 | 50,634.10 |
| 27/08/2021 | 10.70 | 10.90 | 10.50 | 10.50 | -0.20 | -1.87 | 4,476,134 | 47,834.18 |
| 26/08/2021 | 10.50 | 10.90 | 10.40 | 10.70 | +0.30 | +2.88 | 7,179,145 | 76,980.03 |
| 25/08/2021 | 10.60 | 10.70 | 10.40 | 10.40 | -0.10 | -0.95 | 1,622,666 | 17,146.20 |
| 24/08/2021 | 10.50 | 10.60 | 10.40 | 10.50 | 0.00 | 0.00 | 1,188,000 | 12,499.22 |
| 23/08/2021 | 10.40 | 10.70 | 10.40 | 10.50 | +0.20 | +1.94 | 2,302,359 | 24,193.82 |
| 20/08/2021 | 10.10 | 10.30 | 10.10 | 10.30 | +0.30 | +3.00 | 1,016,306 | 10,414.89 |
| 19/08/2021 | 10.30 | 10.30 | 10.00 | 10.00 | -0.20 | -1.96 | 334,353 | 3,375.77 |
| 18/08/2021 | 10.00 | 10.20 | 9.90 | 10.20 | +0.25 | +2.51 | 881,130 | 8,883.66 |
| 17/08/2021 | 9.90 | 10.00 | 9.85 | 9.95 | +0.10 | +1.02 | 398,611 | 3,967.17 |
| 16/08/2021 | 9.75 | 9.85 | 9.65 | 9.85 | +0.10 | +1.03 | 327,704 | 3,187.68 |
| 13/08/2021 | 9.65 | 9.75 | 9.65 | 9.75 | +0.05 | +0.52 | 509,130 | 4,940.75 |
| 11/08/2021 | 9.80 | 9.85 | 9.70 | 9.70 | -0.05 | -0.51 | 1,008,829 | 9,820.08 |
| 10/08/2021 | 9.85 | 9.85 | 9.70 | 9.75 | -0.05 | -0.51 | 267,026 | 2,612.25 |
| 09/08/2021 | 9.65 | 9.85 | 9.65 | 9.80 | +0.20 | +2.08 | 413,741 | 4,047.75 |
| 06/08/2021 | 9.75 | 9.75 | 9.55 | 9.60 | -0.15 | -1.54 | 633,709 | 6,087.98 |
| 05/08/2021 | 9.75 | 9.85 | 9.70 | 9.75 | 0.00 | 0.00 | 357,126 | 3,484.14 |
| 04/08/2021 | 9.85 | 9.85 | 9.75 | 9.75 | -0.05 | -0.51 | 232,557 | 2,274.14 |
| 03/08/2021 | 9.50 | 9.85 | 9.50 | 9.80 | +0.30 | +3.16 | 647,393 | 6,294.56 |
| 02/08/2021 | 9.80 | 9.80 | 9.50 | 9.50 | -0.35 | -3.55 | 1,390,985 | 13,376.65 |
The Information is provided for informative and educational purposes only.
