Companies/Securities in Focus
ALL : ALL INSPIRE DEVELOPMENT PUBLIC COMPANY LIMITED
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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 1.32 | 1.32 | 1.26 | 1.29 | -0.03 | -2.27 | 70,971,975 | 91,287.58 |
| 26/05/2022 | 1.32 | 1.38 | 1.28 | 1.32 | -0.01 | -0.75 | 341,029,603 | 456,457.24 |
| 25/05/2022 | 1.35 | 1.37 | 1.33 | 1.33 | -0.02 | -1.48 | 38,911,775 | 52,203.67 |
| 24/05/2022 | 1.45 | 1.46 | 1.35 | 1.35 | -0.10 | -6.90 | 193,217,188 | 269,319.13 |
| 23/05/2022 | 1.45 | 1.48 | 1.39 | 1.45 | 0.00 | 0.00 | 183,654,659 | 264,491.07 |
| 20/05/2022 | 1.52 | 1.57 | 1.45 | 1.45 | -0.09 | -5.84 | 335,732,851 | 512,039.67 |
| 19/05/2022 | 1.48 | 1.56 | 1.48 | 1.54 | +0.02 | +1.32 | 98,025,946 | 149,069.06 |
| 18/05/2022 | 1.58 | 1.61 | 1.51 | 1.52 | -0.04 | -2.56 | 160,451,419 | 243,979.01 |
| 17/05/2022 | 1.61 | 1.71 | 1.55 | 1.56 | +0.01 | +0.65 | 205,040,552 | 327,631.84 |
| 13/05/2022 | 1.62 | 1.62 | 1.54 | 1.55 | 0.00 | 0.00 | 27,451,907 | 43,238.98 |
| 12/05/2022 | 1.79 | 1.85 | 1.55 | 1.55 | -0.17 | -9.88 | 258,797,853 | 447,562.60 |
| 11/05/2022 | 1.55 | 1.72 | 1.50 | 1.72 | +0.17 | +10.97 | 117,936,101 | 186,432.68 |
| 10/05/2022 | 1.55 | 1.59 | 1.52 | 1.55 | 0.00 | 0.00 | 27,704,972 | 43,118.82 |
| 09/05/2022 | 1.56 | 1.64 | 1.53 | 1.55 | +0.01 | +0.65 | 39,520,193 | 62,811.79 |
| 06/05/2022 | 1.49 | 1.61 | 1.49 | 1.54 | -0.02 | -1.28 | 20,569,575 | 31,904.12 |
| 05/05/2022 | 1.67 | 1.75 | 1.55 | 1.56 | -0.12 | -7.14 | 89,956,016 | 150,236.26 |
| 03/05/2022 | 1.49 | 1.75 | 1.47 | 1.68 | +0.21 | +14.29 | 196,649,732 | 318,140.76 |
| 29/04/2022 | 1.42 | 1.48 | 1.41 | 1.47 | +0.07 | +5.00 | 29,726,211 | 43,285.26 |
| 28/04/2022 | 1.38 | 1.43 | 1.37 | 1.40 | +0.03 | +2.19 | 7,619,719 | 10,732.49 |
| 27/04/2022 | 1.38 | 1.39 | 1.36 | 1.37 | -0.01 | -0.72 | 6,201,601 | 8,534.57 |
| 26/04/2022 | 1.41 | 1.43 | 1.38 | 1.38 | -0.03 | -2.13 | 13,719,000 | 19,130.66 |
| 25/04/2022 | 1.42 | 1.43 | 1.41 | 1.41 | -0.04 | -2.76 | 4,865,140 | 6,908.07 |
| 22/04/2022 | 1.41 | 1.50 | 1.38 | 1.45 | +0.05 | +3.57 | 126,499,701 | 180,881.46 |
| 21/04/2022 | 1.40 | 1.40 | 1.38 | 1.40 | +0.01 | +0.72 | 3,732,800 | 5,204.55 |
| 20/04/2022 | 1.41 | 1.43 | 1.38 | 1.39 | -0.02 | -1.42 | 6,385,655 | 8,912.68 |
| 19/04/2022 | 2.84 | 2.88 | 2.82 | 2.82 | -0.02 | -0.70 | 3,860,586 | 10,982.46 |
| 18/04/2022 | 2.84 | 3.06 | 2.84 | 2.84 | -0.06 | -2.07 | 106,202,200 | 313,539.23 |
| 12/04/2022 | 2.76 | 2.90 | 2.74 | 2.90 | +0.14 | +5.07 | 9,826,800 | 28,105.88 |
| 11/04/2022 | 2.78 | 2.82 | 2.76 | 2.76 | -0.02 | -0.72 | 1,067,500 | 2,974.21 |
| 08/04/2022 | 2.78 | 2.80 | 2.76 | 2.78 | -0.02 | -0.71 | 2,304,112 | 6,410.07 |
| 07/04/2022 | 2.78 | 2.80 | 2.76 | 2.80 | -0.02 | -0.71 | 1,034,594 | 2,881.22 |
| 05/04/2022 | 2.86 | 2.86 | 2.78 | 2.82 | -0.04 | -1.40 | 3,708,721 | 10,417.66 |
| 04/04/2022 | 2.90 | 2.90 | 2.82 | 2.86 | -0.04 | -1.38 | 1,303,018 | 3,706.90 |
| 01/04/2022 | 2.80 | 2.90 | 2.78 | 2.90 | +0.08 | +2.84 | 7,928,418 | 22,792.21 |
The Information is provided for informative and educational purposes only.
