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) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2022 | 10.20 | 10.50 | 10.20 | 10.40 | +0.30 | +2.97 | 1,791,835 | 18,605.14 |
| 25/01/2022 | 10.00 | 10.20 | 9.95 | 10.10 | +0.10 | +1.00 | 1,989,435 | 20,011.03 |
| 24/01/2022 | 10.30 | 10.50 | 10.00 | 10.00 | -0.30 | -2.91 | 2,314,226 | 23,757.11 |
| 21/01/2022 | 10.50 | 10.60 | 10.30 | 10.30 | 0.00 | 0.00 | 3,392,141 | 35,508.24 |
| 20/01/2022 | 10.20 | 10.40 | 10.20 | 10.30 | +0.10 | +0.98 | 705,600 | 7,266.05 |
| 19/01/2022 | 10.20 | 10.40 | 10.20 | 10.20 | 0.00 | 0.00 | 633,451 | 6,511.50 |
| 18/01/2022 | 10.50 | 10.50 | 10.20 | 10.20 | -0.20 | -1.92 | 1,151,317 | 11,871.72 |
| 17/01/2022 | 10.50 | 10.60 | 10.40 | 10.40 | 0.00 | 0.00 | 1,691,072 | 17,772.63 |
| 14/01/2022 | 10.30 | 10.50 | 10.30 | 10.40 | 0.00 | 0.00 | 2,266,861 | 23,484.15 |
| 13/01/2022 | 11.00 | 11.30 | 10.40 | 10.40 | +0.40 | +4.00 | 15,586,954 | 168,410.45 |
| 12/01/2022 | 9.90 | 10.10 | 9.90 | 10.00 | +0.20 | +2.04 | 1,061,558 | 10,602.18 |
| 11/01/2022 | 10.10 | 10.10 | 9.80 | 9.80 | -0.20 | -2.00 | 1,961,519 | 19,397.05 |
| 10/01/2022 | 10.10 | 10.30 | 10.00 | 10.00 | -0.20 | -1.96 | 319,890 | 3,236.79 |
| 07/01/2022 | 9.80 | 10.30 | 9.80 | 10.20 | +0.45 | +4.62 | 3,078,973 | 31,165.88 |
| 06/01/2022 | 9.75 | 9.85 | 9.65 | 9.75 | 0.00 | 0.00 | 767,898 | 7,494.98 |
| 05/01/2022 | 9.90 | 9.95 | 9.70 | 9.75 | -0.15 | -1.52 | 2,824,231 | 27,715.12 |
| 04/01/2022 | 9.95 | 10.00 | 9.85 | 9.90 | -0.05 | -0.50 | 1,481,517 | 14,697.24 |
| 30/12/2021 | 10.00 | 10.10 | 9.95 | 9.95 | 0.00 | 0.00 | 485,543 | 4,849.52 |
| 29/12/2021 | 10.00 | 10.00 | 9.90 | 9.95 | +0.05 | +0.51 | 1,100,062 | 10,971.27 |
| 28/12/2021 | 10.00 | 10.10 | 9.90 | 9.90 | -0.10 | -1.00 | 1,038,386 | 10,347.18 |
| 27/12/2021 | 10.00 | 10.00 | 9.95 | 10.00 | 0.00 | 0.00 | 440,063 | 4,400.59 |
| 24/12/2021 | 10.00 | 10.10 | 9.95 | 10.00 | 0.00 | 0.00 | 308,430 | 3,084.52 |
| 23/12/2021 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0.00 | 268,769 | 2,687.70 |
| 22/12/2021 | 10.00 | 10.10 | 9.95 | 10.00 | 0.00 | 0.00 | 266,100 | 2,660.60 |
| 21/12/2021 | 9.95 | 10.10 | 9.95 | 10.00 | +0.05 | +0.50 | 402,518 | 4,025.15 |
| 20/12/2021 | 10.10 | 10.10 | 9.90 | 9.95 | -0.05 | -0.50 | 1,592,257 | 15,881.47 |
| 17/12/2021 | 10.10 | 10.10 | 10.00 | 10.00 | 0.00 | 0.00 | 1,198,523 | 11,991.68 |
| 16/12/2021 | 10.00 | 10.20 | 10.00 | 10.00 | 0.00 | 0.00 | 543,188 | 5,467.49 |
| 15/12/2021 | 10.10 | 10.20 | 10.00 | 10.00 | -0.10 | -0.99 | 861,848 | 8,661.89 |
| 14/12/2021 | 10.10 | 10.20 | 10.00 | 10.10 | 0.00 | 0.00 | 672,257 | 6,787.75 |
| 13/12/2021 | 10.10 | 10.10 | 10.00 | 10.10 | +0.10 | +1.00 | 1,389,208 | 13,975.43 |
| 09/12/2021 | 10.20 | 10.20 | 10.00 | 10.00 | -0.10 | -0.99 | 868,853 | 8,778.43 |
| 08/12/2021 | 10.30 | 10.30 | 10.10 | 10.10 | -0.10 | -0.98 | 881,781 | 8,974.88 |
| 07/12/2021 | 10.10 | 10.30 | 10.10 | 10.20 | +0.10 | +0.99 | 541,410 | 5,520.86 |
| 03/12/2021 | 10.10 | 10.10 | 10.00 | 10.10 | +0.10 | +1.00 | 668,249 | 6,742.02 |
| 02/12/2021 | 10.10 | 10.10 | 10.00 | 10.00 | -0.10 | -0.99 | 661,895 | 6,622.87 |
| 01/12/2021 | 9.95 | 10.20 | 9.90 | 10.10 | +0.15 | +1.51 | 931,200 | 9,377.06 |
The Information is provided for informative and educational purposes only.
