The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

ATP30 : ATP30 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)
17/03/2023	1.36	1.38	1.35	1.36	+0.02	+1.49	1,211,075	1,650.60
16/03/2023	1.32	1.35	1.32	1.34	-0.01	-0.74	1,186,467	1,585.64
15/03/2023	1.30	1.36	1.30	1.35	+0.05	+3.85	1,742,915	2,350.45
14/03/2023	1.38	1.40	1.30	1.30	-0.08	-5.80	4,190,039	5,585.35
13/03/2023	1.45	1.48	1.38	1.38	-0.04	-2.82	4,599,856	6,593.11
10/03/2023	1.40	1.50	1.40	1.42	+0.03	+2.16	6,098,432	8,799.62
09/03/2023	1.37	1.39	1.35	1.39	+0.02	+1.46	345,000	472.53
08/03/2023	1.37	1.37	1.35	1.37	+0.01	+0.74	218,708	298.50
07/03/2023	1.37	1.38	1.36	1.36	0.00	0.00	630,701	863.07
03/03/2023	1.36	1.36	1.35	1.36	+0.02	+1.49	316,280	428.26
02/03/2023	1.35	1.36	1.34	1.34	-0.02	-1.47	744,901	1,006.47
01/03/2023	1.38	1.38	1.36	1.36	-0.02	-1.45	1,047,831	1,429.16
28/02/2023	1.37	1.39	1.36	1.38	+0.01	+0.73	835,100	1,144.67
27/02/2023	1.38	1.38	1.36	1.37	-0.02	-1.44	771,500	1,060.38
24/02/2023	1.40	1.41	1.39	1.39	-0.01	-0.71	1,126,900	1,576.24
23/02/2023	1.42	1.42	1.40	1.40	-0.01	-0.71	1,096,202	1,538.45
22/02/2023	1.44	1.44	1.37	1.41	-0.09	-6.00	11,333,002	15,790.59
21/02/2023	1.44	1.50	1.44	1.50	+0.07	+4.90	1,644,206	2,437.67
20/02/2023	1.39	1.43	1.39	1.43	+0.02	+1.42	769,901	1,084.37
17/02/2023	1.45	1.45	1.40	1.41	-0.04	-2.76	1,498,324	2,125.28
16/02/2023	1.45	1.46	1.43	1.45	+0.01	+0.69	766,210	1,108.69
15/02/2023	1.47	1.48	1.44	1.44	-0.03	-2.04	2,382,306	3,482.36
14/02/2023	1.53	1.53	1.47	1.47	-0.05	-3.29	1,702,180	2,545.76
13/02/2023	1.55	1.55	1.52	1.52	-0.01	-0.65	750,807	1,148.88
10/02/2023	1.55	1.55	1.52	1.53	-0.02	-1.29	799,420	1,221.56
09/02/2023	1.53	1.56	1.51	1.55	+0.02	+1.31	2,072,802	3,176.90
08/02/2023	1.58	1.58	1.53	1.53	-0.04	-2.55	2,132,628	3,311.69
07/02/2023	1.60	1.63	1.56	1.57	-0.02	-1.26	10,462,327	16,677.58
06/02/2023	1.52	1.59	1.51	1.59	+0.08	+5.30	8,993,753	14,026.03
03/02/2023	1.55	1.55	1.51	1.51	-0.03	-1.95	2,116,460	3,231.00
02/02/2023	1.50	1.55	1.49	1.54	+0.05	+3.36	3,366,600	5,111.97
01/02/2023	1.52	1.52	1.49	1.49	-0.02	-1.32	1,132,130	1,702.31

Companies/Securities in Focus