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)
30/11/2022	3.12	3.22	3.12	3.20	+0.06	+1.91	17,800	56.86
29/11/2022	3.14	3.14	3.10	3.14	+0.02	+0.64	128,145	397.65
28/11/2022	3.16	3.24	3.12	3.12	-0.08	-2.50	48,015	150.38
25/11/2022	3.26	3.26	3.12	3.20	+0.02	+0.63	42,702	135.01
24/11/2022	3.20	3.20	3.12	3.18	+0.06	+1.92	77,100	242.21
23/11/2022	3.10	3.22	3.10	3.12	+0.02	+0.65	46,401	145.86
22/11/2022	3.12	3.28	3.06	3.10	-0.02	-0.64	34,415	109.78
21/11/2022	3.26	3.26	3.00	3.12	-0.14	-4.29	336,011	1,027.60
18/11/2022	3.30	3.30	3.22	3.26	-0.08	-2.40	82,401	267.78
17/11/2022	3.36	3.38	3.30	3.34	-0.04	-1.18	43,909	145.42
16/11/2022	3.36	3.40	3.22	3.38	-0.02	-0.59	362,115	1,197.72
15/11/2022	3.34	3.46	3.34	3.40	0.00	0.00	132,000	446.86
14/11/2022	3.56	3.56	3.30	3.40	-0.16	-4.49	192,016	659.03
11/11/2022	3.60	3.62	3.54	3.56	-0.04	-1.11	66,303	236.35
10/11/2022	3.62	3.62	3.46	3.60	-0.04	-1.10	234,815	828.31
09/11/2022	3.66	3.70	3.62	3.64	-0.06	-1.62	45,716	166.51
08/11/2022	3.64	3.70	3.62	3.70	+0.02	+0.54	81,300	297.70
07/11/2022	3.74	3.76	3.64	3.68	-0.08	-2.13	119,900	443.44
04/11/2022	3.70	3.78	3.66	3.76	+0.06	+1.62	308,705	1,149.85
03/11/2022	3.66	3.70	3.66	3.70	0.00	0.00	33,802	124.00
02/11/2022	3.66	3.72	3.62	3.70	+0.04	+1.09	89,300	327.06
01/11/2022	3.62	3.68	3.62	3.66	0.00	0.00	37,500	136.59
31/10/2022	3.62	3.72	3.58	3.66	+0.06	+1.67	161,652	589.41
28/10/2022	3.66	3.66	3.60	3.60	-0.06	-1.64	162,216	586.65
27/10/2022	3.68	3.70	3.64	3.66	-0.02	-0.54	175,102	639.28
26/10/2022	3.66	3.74	3.64	3.68	+0.02	+0.55	108,800	399.69
25/10/2022	3.76	3.76	3.66	3.66	-0.10	-2.66	202,703	751.54
21/10/2022	3.86	3.86	3.76	3.76	-0.06	-1.57	70,000	265.78
20/10/2022	3.84	3.96	3.80	3.82	-0.02	-0.52	395,110	1,531.67
19/10/2022	3.76	3.94	3.76	3.84	+0.02	+0.52	323,400	1,244.21
18/10/2022	3.76	3.86	3.74	3.82	+0.06	+1.60	242,102	919.36
17/10/2022	3.74	3.82	3.70	3.76	+0.02	+0.53	161,301	606.25
12/10/2022	3.68	3.94	3.68	3.74	+0.08	+2.19	292,100	1,108.15
11/10/2022	3.78	3.78	3.66	3.66	-0.10	-2.66	84,839	313.75
10/10/2022	3.82	3.82	3.66	3.76	-0.08	-2.08	138,800	519.44
07/10/2022	3.90	3.98	3.76	3.84	-0.02	-0.52	343,900	1,336.47
06/10/2022	3.72	3.86	3.72	3.86	+0.16	+4.32	311,639	1,177.85
05/10/2022	3.74	3.78	3.70	3.70	0.00	0.00	155,212	576.75
04/10/2022	3.68	3.82	3.68	3.70	+0.04	+1.09	306,300	1,143.17
03/10/2022	3.76	3.86	3.66	3.66	-0.10	-2.66	385,410	1,432.38

Companies/Securities in Focus