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)
11/08/2022	1.84	1.84	1.78	1.80	-0.04	-2.17	3,698,415	6,689.31
10/08/2022	1.88	1.88	1.84	1.84	-0.02	-1.08	7,814,153	14,541.06
09/08/2022	1.90	2.10	1.86	1.86	+0.13	+7.51	47,346,988	92,426.99
08/08/2022	1.72	1.74	1.71	1.73	+0.02	+1.17	1,328,506	2,294.48
05/08/2022	1.72	1.74	1.70	1.71	0.00	0.00	2,538,101	4,356.40
04/08/2022	1.70	1.75	1.68	1.71	+0.03	+1.79	5,224,338	9,004.82
03/08/2022	1.67	1.68	1.67	1.68	+0.02	+1.20	399,107	668.74
02/08/2022	1.69	1.69	1.66	1.66	-0.03	-1.78	702,807	1,179.18
01/08/2022	1.68	1.70	1.66	1.69	+0.03	+1.81	905,600	1,521.52
27/07/2022	1.69	1.69	1.65	1.66	-0.01	-0.60	1,375,408	2,291.30
26/07/2022	1.70	1.73	1.67	1.67	-0.02	-1.18	2,511,900	4,272.67
25/07/2022	1.66	1.70	1.66	1.69	+0.03	+1.81	1,850,600	3,102.61
22/07/2022	1.64	1.72	1.64	1.66	+0.02	+1.22	6,686,723	11,299.62
21/07/2022	1.63	1.64	1.61	1.64	+0.04	+2.50	530,500	863.07
20/07/2022	1.63	1.71	1.60	1.60	0.00	0.00	4,396,900	7,246.98
19/07/2022	1.65	1.65	1.59	1.60	-0.05	-3.03	2,704,781	4,338.77
18/07/2022	1.65	1.68	1.63	1.65	+0.03	+1.85	594,317	982.82
15/07/2022	1.65	1.65	1.61	1.62	-0.01	-0.61	700,003	1,137.19
14/07/2022	1.64	1.67	1.62	1.63	-0.01	-0.61	552,902	905.92
12/07/2022	1.66	1.67	1.64	1.64	-0.02	-1.20	1,233,913	2,035.96
11/07/2022	1.66	1.69	1.65	1.66	0.00	0.00	572,629	955.38
08/07/2022	1.70	1.71	1.66	1.66	-0.04	-2.35	953,739	1,606.89
07/07/2022	1.68	1.73	1.65	1.70	+0.01	+0.59	4,832,600	8,184.14
06/07/2022	1.63	1.74	1.62	1.69	+0.08	+4.97	11,212,500	18,919.17
05/07/2022	1.68	1.70	1.61	1.61	-0.07	-4.17	4,632,946	7,560.55
04/07/2022	1.77	1.78	1.68	1.68	-0.09	-5.08	3,655,784	6,286.65
01/07/2022	1.81	1.81	1.77	1.77	-0.03	-1.67	2,178,427	3,884.19

Companies/Securities in Focus