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)
31/01/2023	1.50	1.55	1.49	1.51	+0.01	+0.67	2,102,839	3,204.27
30/01/2023	1.50	1.51	1.49	1.50	+0.01	+0.67	433,000	648.52
27/01/2023	1.52	1.52	1.48	1.49	-0.02	-1.32	1,974,075	2,959.17
26/01/2023	1.53	1.54	1.50	1.51	-0.03	-1.95	1,342,212	2,027.54
25/01/2023	1.53	1.56	1.52	1.54	+0.02	+1.32	3,992,331	6,151.74
24/01/2023	1.54	1.54	1.50	1.52	-0.02	-1.30	1,341,399	2,039.83
23/01/2023	1.56	1.57	1.54	1.54	0.00	0.00	1,400,012	2,168.36
20/01/2023	1.52	1.58	1.52	1.54	+0.03	+1.99	5,212,487	8,058.22
19/01/2023	1.47	1.51	1.46	1.51	+0.04	+2.72	5,746,917	8,527.23
18/01/2023	1.52	1.52	1.47	1.47	-0.05	-3.29	3,013,341	4,485.40
17/01/2023	1.53	1.55	1.51	1.52	0.00	0.00	3,378,404	5,146.46
16/01/2023	1.51	1.52	1.50	1.52	+0.02	+1.33	1,689,504	2,552.88
13/01/2023	1.52	1.55	1.50	1.50	-0.01	-0.66	2,983,525	4,540.86
12/01/2023	1.53	1.55	1.50	1.51	-0.01	-0.66	5,141,929	7,821.87
11/01/2023	1.73	1.76	1.52	1.52	+0.01	+0.66	43,913,047	71,906.58
10/01/2023	1.45	1.51	1.45	1.51	+0.07	+4.86	5,385,981	8,031.79
09/01/2023	1.43	1.45	1.42	1.44	+0.03	+2.13	1,173,301	1,681.95
06/01/2023	1.41	1.42	1.40	1.41	0.00	0.00	675,700	951.97
05/01/2023	1.41	1.43	1.40	1.41	+0.01	+0.71	1,773,301	2,507.77
04/01/2023	1.41	1.41	1.40	1.40	0.00	0.00	411,950	577.03
03/01/2023	1.40	1.41	1.39	1.40	0.00	0.00	1,055,838	1,476.52
30/12/2022	1.40	1.41	1.39	1.40	0.00	0.00	537,800	749.61
29/12/2022	1.38	1.44	1.38	1.40	+0.03	+2.19	3,026,274	4,245.98
28/12/2022	1.38	1.39	1.37	1.37	0.00	0.00	514,700	711.35
27/12/2022	1.38	1.39	1.36	1.37	0.00	0.00	1,154,042	1,589.88
26/12/2022	1.40	1.40	1.37	1.37	-0.02	-1.44	336,013	465.03
23/12/2022	1.41	1.41	1.38	1.39	-0.02	-1.42	746,311	1,040.08
22/12/2022	1.39	1.41	1.38	1.41	+0.04	+2.92	1,187,711	1,660.72
21/12/2022	1.37	1.39	1.37	1.37	0.00	0.00	423,202	583.86
20/12/2022	1.37	1.37	1.35	1.37	0.00	0.00	1,097,002	1,489.86
19/12/2022	1.39	1.39	1.36	1.37	0.00	0.00	232,705	319.61
16/12/2022	1.37	1.38	1.36	1.37	-0.01	-0.72	877,302	1,196.64
15/12/2022	1.43	1.43	1.38	1.38	-0.04	-2.82	2,212,307	3,081.94
14/12/2022	1.44	1.45	1.41	1.42	0.00	0.00	941,902	1,343.22
13/12/2022	1.48	1.48	1.41	1.42	-0.03	-2.07	1,787,523	2,572.24
09/12/2022	1.44	1.50	1.44	1.45	+0.02	+1.40	4,482,530	6,600.49
08/12/2022	1.40	1.45	1.40	1.43	+0.02	+1.42	1,409,706	2,004.76
07/12/2022	1.45	1.46	1.40	1.41	-0.05	-3.42	2,805,688	3,985.15
06/12/2022	1.37	1.47	1.37	1.46	+0.11	+8.15	9,462,902	13,661.15
02/12/2022	1.35	1.37	1.35	1.35	0.00	0.00	369,200	500.45
01/12/2022	1.36	1.37	1.35	1.35	0.00	0.00	423,800	575.97

Companies/Securities in Focus