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)
24/03/2023	3.08	3.10	3.06	3.10	+0.04	+1.31	4,100	12.63
23/03/2023	3.04	3.08	3.04	3.06	+0.02	+0.66	11,311	34.75
22/03/2023	3.08	3.18	3.02	3.04	+0.04	+1.33	191,905	593.71
21/03/2023	3.12	3.16	3.00	3.00	-0.12	-3.85	101,115	311.05
20/03/2023	3.10	3.14	3.08	3.12	+0.02	+0.65	17,005	53.05
17/03/2023	3.18	3.18	3.08	3.10	-0.02	-0.64	86,900	269.34
16/03/2023	3.26	3.26	3.12	3.12	-0.10	-3.11	17,200	54.36
15/03/2023	3.24	3.26	3.22	3.22	0.00	0.00	10,306	33.37
14/03/2023	3.12	3.28	3.02	3.22	0.00	0.00	24,600	76.60
13/03/2023	3.22	3.32	3.22	3.22	-0.06	-1.83	9,400	30.49
10/03/2023	3.14	3.28	3.14	3.28	+0.04	+1.23	4,000	12.86
09/03/2023	3.30	3.30	3.24	3.24	+0.02	+0.62	300	0.98
08/03/2023	3.14	3.30	3.14	3.22	0.00	0.00	48,344	157.10
07/03/2023	3.36	3.36	3.22	3.22	-0.04	-1.23	18,003	58.38
03/03/2023	3.28	3.34	3.24	3.26	-0.08	-2.40	14,301	46.47
02/03/2023	3.38	3.38	3.34	3.34	+0.08	+2.45	16,000	53.91
01/03/2023	3.30	3.40	3.24	3.26	0.00	0.00	56,424	185.37
28/02/2023	3.42	3.46	3.24	3.26	-0.16	-4.68	103,820	345.04
27/02/2023	3.48	3.48	3.24	3.42	0.00	0.00	13,600	45.77
24/02/2023	3.54	3.54	3.36	3.42	0.00	0.00	22,800	79.23
23/02/2023	3.38	3.42	3.12	3.42	+0.02	+0.59	52,101	171.62
22/02/2023	3.22	3.46	3.10	3.40	-0.02	-0.58	11,600	38.23
21/02/2023	3.36	3.46	3.36	3.42	+0.02	+0.59	3,500	11.82
20/02/2023	3.36	3.46	3.26	3.40	0.00	0.00	45,100	154.60
17/02/2023	3.44	3.44	3.36	3.40	0.00	0.00	800	2.72
16/02/2023	3.40	3.44	3.38	3.40	+0.06	+1.80	11,602	39.44
15/02/2023	3.48	3.48	3.28	3.34	-0.02	-0.60	74,001	250.44
14/02/2023	3.44	3.48	3.36	3.36	-0.08	-2.33	57,600	197.85
13/02/2023	3.42	3.50	3.32	3.44	-0.02	-0.58	37,900	131.60
10/02/2023	3.46	3.54	3.46	3.46	0.00	0.00	30,200	105.16
09/02/2023	3.38	3.56	3.38	3.46	+0.04	+1.17	67,300	233.70
08/02/2023	3.50	3.50	3.40	3.42	-0.08	-2.29	70,920	245.76
07/02/2023	3.48	3.58	3.48	3.50	+0.02	+0.57	72,700	255.73
06/02/2023	3.58	3.58	3.48	3.48	-0.02	-0.57	54,300	189.85
03/02/2023	3.50	3.52	3.48	3.50	+0.04	+1.16	59,301	207.15
02/02/2023	3.58	3.58	3.46	3.46	-0.08	-2.26	197,900	694.36
01/02/2023	3.42	3.90	3.40	3.54	+0.14	+4.12	1,934,729	7,084.69

Companies/Securities in Focus