The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

ASN : ASN BROKER PUBLIC COMPANY LIMITED

Historical Trading

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)
05/08/2022	5.75	5.75	5.25	5.55	-0.30	-5.13	1,440,423	8,017.93
04/08/2022	4.38	5.85	4.38	5.85	+1.35	+30.00	17,651,814	97,907.46
03/08/2022	4.06	5.15	4.02	4.50	+0.44	+10.84	13,970,440	67,135.11
02/08/2022	4.32	4.58	4.00	4.06	-0.16	-3.79	2,001,797	8,651.83
01/08/2022	3.74	4.56	3.72	4.22	+0.70	+19.89	4,543,817	19,797.37
27/07/2022	3.08	3.64	3.08	3.52	-0.04	-1.12	6,800	23.77
26/07/2022	3.58	3.58	3.50	3.56	+0.02	+0.56	2,811	9.93
25/07/2022	3.50	3.54	3.46	3.54	+0.04	+1.14	8,600	29.98
22/07/2022	3.70	3.70	3.48	3.50	-0.02	-0.57	17,500	61.12
21/07/2022	3.56	3.58	3.52	3.52	0.00	0.00	4,700	16.67
20/07/2022	3.52	3.58	3.50	3.52	-0.04	-1.12	65,662	232.35
19/07/2022	3.70	3.70	3.56	3.56	-0.06	-1.66	15,214	54.69
18/07/2022	3.72	3.82	3.62	3.62	0.00	0.00	16,200	59.15
15/07/2022	3.74	3.74	3.60	3.62	-0.10	-2.69	14,400	52.26
14/07/2022	3.72	3.74	3.72	3.72	+0.04	+1.09	9,200	34.23
12/07/2022	3.80	3.80	3.62	3.68	-0.12	-3.16	29,400	107.99
11/07/2022	3.72	3.80	3.70	3.80	+0.04	+1.06	5,002	18.62
08/07/2022	3.84	3.84	3.72	3.76	-0.04	-1.05	6,000	22.48
07/07/2022	3.84	3.84	3.80	3.80	-0.04	-1.04	1,800	6.86
06/07/2022	3.86	3.86	3.70	3.84	0.00	0.00	8,700	32.52
05/07/2022	3.84	3.86	3.70	3.84	0.00	0.00	13,600	50.66
04/07/2022	3.86	3.86	3.66	3.84	0.00	0.00	13,000	48.84
01/07/2022	3.86	3.86	3.52	3.84	-0.02	-0.52	10,200	38.44

Companies/Securities in Focus