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)
31/01/2023	3.78	3.78	3.40	3.40	-0.38	-10.05	1,012,066	3,513.68
30/01/2023	3.52	3.78	3.36	3.78	+0.28	+8.00	535,259	1,927.24
27/01/2023	3.60	4.00	3.30	3.50	+0.32	+10.06	2,848,351	10,532.00
26/01/2023	3.44	3.44	3.18	3.18	-0.24	-7.02	34,160	113.88
25/01/2023	3.36	3.46	3.36	3.42	+0.06	+1.79	21,503	73.26
24/01/2023	3.36	3.46	3.36	3.36	+0.04	+1.20	27,910	94.77
23/01/2023	3.36	3.38	3.28	3.32	-0.04	-1.19	25,701	86.24
20/01/2023	3.38	3.38	3.28	3.36	0.00	0.00	23,000	76.34
19/01/2023	3.38	3.50	3.28	3.36	0.00	0.00	43,701	146.24
18/01/2023	3.36	3.38	3.30	3.36	0.00	0.00	17,701	59.18
17/01/2023	3.38	3.38	3.28	3.36	0.00	0.00	26,012	86.10
16/01/2023	3.38	3.38	3.30	3.36	0.00	0.00	17,400	58.14
13/01/2023	3.38	3.38	3.32	3.36	-0.02	-0.59	10,326	34.35
12/01/2023	3.36	3.38	3.34	3.38	0.00	0.00	13,410	45.21
11/01/2023	3.32	3.38	3.26	3.38	+0.08	+2.42	33,215	110.24
10/01/2023	3.30	3.30	3.26	3.30	-0.02	-0.60	12,600	41.31
09/01/2023	3.34	3.34	3.28	3.32	+0.02	+0.61	39,000	128.68
06/01/2023	3.32	3.32	3.28	3.30	0.00	0.00	12,400	41.12
05/01/2023	3.34	3.36	3.26	3.30	-0.02	-0.60	9,801	32.28
04/01/2023	3.34	3.38	3.22	3.32	0.00	0.00	67,000	223.01
03/01/2023	3.20	3.38	3.16	3.32	+0.12	+3.75	51,805	169.36
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

Companies/Securities in Focus