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)
30/12/2022	3.16	3.24	3.14	3.20	+0.04	+1.27	5,603	17.88
29/12/2022	3.18	3.18	3.14	3.16	0.00	0.00	2,000	6.30
28/12/2022	3.02	3.30	3.02	3.16	+0.10	+3.27	232,800	726.89
27/12/2022	3.12	3.14	3.00	3.06	-0.12	-3.77	73,403	224.29
26/12/2022	3.14	3.18	3.14	3.18	+0.04	+1.27	15,000	47.11
23/12/2022	3.10	3.30	3.06	3.14	+0.04	+1.29	147,000	464.86
22/12/2022	3.08	3.10	3.02	3.10	0.00	0.00	9,806	29.92
21/12/2022	3.08	3.10	3.02	3.10	0.00	0.00	9,206	28.10
20/12/2022	3.12	3.12	3.04	3.10	-0.02	-0.64	14,400	44.05
19/12/2022	3.10	3.20	3.02	3.12	+0.02	+0.65	20,600	62.93
16/12/2022	3.08	3.12	3.02	3.10	-0.02	-0.64	5,338	16.31
15/12/2022	3.16	3.18	3.02	3.12	-0.04	-1.27	41,400	126.36
14/12/2022	3.12	3.16	3.06	3.16	+0.04	+1.28	26,514	81.99
13/12/2022	3.12	3.18	3.12	3.12	-0.08	-2.50	5,001	15.63
09/12/2022	3.12	3.22	3.12	3.20	-0.06	-1.84	3,400	10.77
08/12/2022	3.26	3.26	3.12	3.26	+0.10	+3.16	10,300	33.12
07/12/2022	3.20	3.20	3.14	3.16	-0.10	-3.07	14,207	44.96
06/12/2022	3.26	3.30	3.16	3.26	-0.02	-0.61	13,400	43.54
02/12/2022	3.20	3.30	3.14	3.28	+0.14	+4.46	7,900	25.01
01/12/2022	3.20	3.22	3.14	3.14	-0.06	-1.88	15,901	50.55
30/11/2022	3.12	3.22	3.12	3.20	+0.06	+1.91	17,800	56.86
29/11/2022	3.14	3.14	3.10	3.14	+0.02	+0.64	128,145	397.65
28/11/2022	3.16	3.24	3.12	3.12	-0.08	-2.50	48,015	150.38
25/11/2022	3.26	3.26	3.12	3.20	+0.02	+0.63	42,702	135.01
24/11/2022	3.20	3.20	3.12	3.18	+0.06	+1.92	77,100	242.21
23/11/2022	3.10	3.22	3.10	3.12	+0.02	+0.65	46,401	145.86
22/11/2022	3.12	3.28	3.06	3.10	-0.02	-0.64	34,415	109.78
21/11/2022	3.26	3.26	3.00	3.12	-0.14	-4.29	336,011	1,027.60
18/11/2022	3.30	3.30	3.22	3.26	-0.08	-2.40	82,401	267.78
17/11/2022	3.36	3.38	3.30	3.34	-0.04	-1.18	43,909	145.42
16/11/2022	3.36	3.40	3.22	3.38	-0.02	-0.59	362,115	1,197.72
15/11/2022	3.34	3.46	3.34	3.40	0.00	0.00	132,000	446.86
14/11/2022	3.56	3.56	3.30	3.40	-0.16	-4.49	192,016	659.03
11/11/2022	3.60	3.62	3.54	3.56	-0.04	-1.11	66,303	236.35
10/11/2022	3.62	3.62	3.46	3.60	-0.04	-1.10	234,815	828.31
09/11/2022	3.66	3.70	3.62	3.64	-0.06	-1.62	45,716	166.51
08/11/2022	3.64	3.70	3.62	3.70	+0.02	+0.54	81,300	297.70
07/11/2022	3.74	3.76	3.64	3.68	-0.08	-2.13	119,900	443.44
04/11/2022	3.70	3.78	3.66	3.76	+0.06	+1.62	308,705	1,149.85
03/11/2022	3.66	3.70	3.66	3.70	0.00	0.00	33,802	124.00
02/11/2022	3.66	3.72	3.62	3.70	+0.04	+1.09	89,300	327.06
01/11/2022	3.62	3.68	3.62	3.66	0.00	0.00	37,500	136.59

Companies/Securities in Focus