The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

ASN : ASN BROKER PUBLIC COMPANY LIMITED

Company/Securities Search

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)
30/06/2022	3.86	3.88	3.86	3.86	+0.08	+2.12	3,200	12.39
29/06/2022	3.76	3.78	3.74	3.78	+0.02	+0.53	7,407	27.79
28/06/2022	3.76	3.78	3.76	3.76	0.00	0.00	14,202	53.42
27/06/2022	3.62	3.76	3.60	3.76	+0.12	+3.30	36,100	131.40
24/06/2022	3.72	3.76	3.60	3.64	-0.04	-1.09	17,500	64.07
23/06/2022	3.68	3.78	3.68	3.68	0.00	0.00	31,000	116.06
22/06/2022	3.76	3.76	3.68	3.68	0.00	0.00	60,700	223.89
21/06/2022	3.68	3.78	3.68	3.68	0.00	0.00	58,301	215.69
20/06/2022	3.76	3.78	3.64	3.68	-0.04	-1.08	50,700	186.68
17/06/2022	3.80	3.80	3.50	3.72	0.00	0.00	90,400	332.54
16/06/2022	4.08	4.28	3.72	3.72	-0.32	-7.92	404,900	1,637.32
15/06/2022	4.22	4.26	4.04	4.04	-0.16	-3.81	259,200	1,073.46
14/06/2022	4.80	4.80	4.04	4.20	-0.66	-13.58	709,722	3,074.45
13/06/2022	3.76	4.86	3.76	4.86	+1.12	+29.95	1,996,880	9,569.02
10/06/2022	3.72	3.76	3.72	3.74	-0.02	-0.53	33,100	123.21
09/06/2022	3.78	3.82	3.72	3.76	+0.02	+0.53	18,303	68.29
08/06/2022	3.74	3.78	3.72	3.74	+0.02	+0.54	47,800	178.41
07/06/2022	3.72	3.78	3.72	3.72	-0.02	-0.53	56,300	209.62
06/06/2022	3.76	3.76	3.74	3.74	0.00	0.00	4,040	15.13
02/06/2022	3.64	3.80	3.64	3.74	-0.02	-0.53	43,200	160.72
01/06/2022	3.74	3.82	3.74	3.76	+0.02	+0.53	67,260	251.58
31/05/2022	3.74	3.74	3.74	3.74	-0.04	-1.06	1,901	7.11
30/05/2022	3.84	3.84	3.78	3.78	+0.02	+0.53	11,401	43.59
27/05/2022	3.70	3.78	3.36	3.76	+0.06	+1.62	22,501	83.87
26/05/2022	3.66	3.80	3.66	3.70	-0.08	-2.12	12,400	46.23
25/05/2022	3.80	3.80	3.76	3.78	-0.06	-1.56	24,745	93.40
24/05/2022	3.80	3.86	3.78	3.84	+0.06	+1.59	37,280	142.06
23/05/2022	3.32	3.80	3.32	3.78	-0.02	-0.53	1,300	4.89
20/05/2022	3.80	3.80	3.80	3.80	-0.10	-2.56	10,000	38.00
19/05/2022	3.72	3.90	3.72	3.90	+0.02	+0.52	2,401	9.35
18/05/2022	3.92	3.92	3.80	3.88	+0.08	+2.11	13,000	49.77
17/05/2022	3.88	3.92	3.16	3.80	-0.10	-2.56	60,400	227.78
13/05/2022	3.88	3.90	3.02	3.90	+0.02	+0.52	7,400	28.50
12/05/2022	3.92	3.92	3.88	3.88	-0.04	-1.02	5,800	22.58
11/05/2022	3.92	3.92	3.92	3.92	+0.02	+0.51	200	0.78
10/05/2022	3.90	3.90	3.88	3.90	-0.10	-2.50	13,000	50.52
09/05/2022	3.90	4.00	3.90	4.00	+0.08	+2.04	13,300	53.14
06/05/2022	4.10	4.10	3.92	3.92	-0.18	-4.39	7,202	28.58
05/05/2022	4.00	4.10	2.96	4.10	+0.10	+2.50	10,800	43.36
03/05/2022	4.00	4.06	3.94	4.00	0.00	0.00	43,000	172.45

Companies/Securities in Focus