| AKP : AKKHIE PRAKARN PUBLIC COMPANY LIMITED
|
|
| |
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Change |
%Change |
Total Volume
(Shares) |
Total Value
('000 Baht) |
| 30/03/2023 |
2.00 |
2.02 |
1.98 |
2.00 |
0.00 |
0.00 |
205,301 |
409.22 |
| 29/03/2023 |
1.98 |
2.02 |
1.97 |
2.00 |
+0.03 |
+1.52 |
861,300 |
1,713.52 |
| 28/03/2023 |
1.96 |
1.98 |
1.95 |
1.97 |
+0.01 |
+0.51 |
175,900 |
344.73 |
| 27/03/2023 |
1.94 |
1.96 |
1.94 |
1.96 |
0.00 |
0.00 |
259,700 |
505.96 |
| 24/03/2023 |
1.94 |
1.96 |
1.92 |
1.96 |
+0.04 |
+2.08 |
233,469 |
453.93 |
| 23/03/2023 |
1.91 |
1.93 |
1.91 |
1.92 |
+0.02 |
+1.05 |
51,400 |
98.75 |
| 22/03/2023 |
1.92 |
1.93 |
1.88 |
1.90 |
-0.01 |
-0.52 |
523,501 |
993.27 |
| 21/03/2023 |
1.93 |
1.94 |
1.91 |
1.91 |
-0.04 |
-2.05 |
376,921 |
724.31 |
| 20/03/2023 |
1.92 |
1.95 |
1.92 |
1.95 |
0.00 |
0.00 |
223,213 |
431.78 |
| 17/03/2023 |
1.95 |
1.97 |
1.92 |
1.95 |
-0.02 |
-1.02 |
476,400 |
924.08 |
| 16/03/2023 |
1.98 |
1.98 |
1.93 |
1.97 |
-0.01 |
-0.51 |
86,992 |
169.39 |
| 15/03/2023 |
1.93 |
1.98 |
1.93 |
1.98 |
+0.03 |
+1.54 |
384,700 |
752.53 |
| 14/03/2023 |
2.08 |
2.08 |
1.92 |
1.95 |
-0.11 |
-5.34 |
967,707 |
1,904.55 |
| 13/03/2023 |
2.04 |
2.08 |
2.00 |
2.06 |
-0.02 |
-0.96 |
2,795,708 |
5,722.60 |
| 10/03/2023 |
2.10 |
2.12 |
2.02 |
2.08 |
-0.02 |
-0.95 |
436,711 |
903.04 |
| 09/03/2023 |
2.08 |
2.12 |
2.08 |
2.10 |
+0.02 |
+0.96 |
744,110 |
1,556.90 |
| 08/03/2023 |
2.02 |
2.10 |
2.00 |
2.08 |
+0.06 |
+2.97 |
6,415,805 |
13,237.94 |
| 07/03/2023 |
2.00 |
2.02 |
1.98 |
2.02 |
+0.04 |
+2.02 |
294,532 |
586.38 |
| 03/03/2023 |
2.04 |
2.06 |
1.98 |
1.98 |
-0.08 |
-3.88 |
365,100 |
731.71 |
| 02/03/2023 |
2.04 |
2.08 |
2.02 |
2.06 |
-0.02 |
-0.96 |
347,715 |
713.29 |
| 01/03/2023 |
2.06 |
2.08 |
2.02 |
2.08 |
0.00 |
0.00 |
2,705,300 |
5,592.57 |
| 28/02/2023 |
2.10 |
2.10 |
2.02 |
2.08 |
0.00 |
0.00 |
545,412 |
1,126.43 |
| 27/02/2023 |
1.95 |
2.10 |
1.95 |
2.08 |
+0.04 |
+1.96 |
11,577,412 |
24,038.72 |
| 24/02/2023 |
2.04 |
2.04 |
1.97 |
2.04 |
0.00 |
0.00 |
514,528 |
1,028.15 |
| 23/02/2023 |
2.06 |
2.06 |
1.99 |
2.04 |
-0.04 |
-1.92 |
1,218,215 |
2,449.24 |
| 22/02/2023 |
2.12 |
2.12 |
2.02 |
2.08 |
-0.04 |
-1.89 |
611,016 |
1,257.07 |
| 21/02/2023 |
2.14 |
2.14 |
2.06 |
2.12 |
0.00 |
0.00 |
352,810 |
740.82 |
| 20/02/2023 |
2.10 |
2.14 |
2.08 |
2.12 |
+0.04 |
+1.92 |
532,601 |
1,120.29 |
| 17/02/2023 |
2.10 |
2.10 |
2.02 |
2.08 |
-0.02 |
-0.95 |
725,171 |
1,486.21 |
| 16/02/2023 |
2.00 |
2.10 |
2.00 |
2.10 |
+0.10 |
+5.00 |
722,401 |
1,494.63 |
| 15/02/2023 |
2.16 |
2.18 |
1.98 |
2.00 |
-0.20 |
-9.09 |
5,947,423 |
12,221.90 |
| 14/02/2023 |
2.48 |
2.52 |
2.18 |
2.20 |
-0.30 |
-12.00 |
6,495,566 |
15,034.09 |
| 13/02/2023 |
2.56 |
2.56 |
2.46 |
2.50 |
-0.06 |
-2.34 |
2,674,765 |
6,663.82 |
| 10/02/2023 |
2.54 |
2.58 |
2.52 |
2.56 |
0.00 |
0.00 |
3,175,300 |
8,065.95 |
| 09/02/2023 |
2.56 |
2.56 |
2.48 |
2.56 |
0.00 |
0.00 |
2,395,720 |
6,026.03 |
| 08/02/2023 |
2.56 |
2.62 |
2.46 |
2.56 |
0.00 |
0.00 |
7,096,580 |
18,110.71 |
| 07/02/2023 |
2.56 |
2.56 |
2.50 |
2.56 |
+0.02 |
+0.79 |
1,292,106 |
3,279.75 |
| 06/02/2023 |
2.56 |
2.56 |
2.46 |
2.54 |
0.00 |
0.00 |
1,945,201 |
4,886.39 |
| 03/02/2023 |
2.52 |
2.56 |
2.46 |
2.54 |
+0.02 |
+0.79 |
1,992,188 |
5,000.17 |
| 02/02/2023 |
2.54 |
2.56 |
2.40 |
2.52 |
-0.02 |
-0.79 |
4,258,123 |
10,566.55 |
| 01/02/2023 |
2.62 |
2.62 |
2.52 |
2.54 |
-0.06 |
-2.31 |
3,939,759 |
10,106.54 |
|
|
