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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 1.06 | 1.08 | 1.03 | 1.07 | +0.01 | +0.94 | 13,972,143 | 14,796.71 |
| 29/06/2022 | 1.09 | 1.10 | 1.06 | 1.06 | -0.02 | -1.85 | 3,764,718 | 4,038.80 |
| 28/06/2022 | 1.10 | 1.12 | 1.08 | 1.08 | -0.02 | -1.82 | 6,629,828 | 7,252.29 |
| 27/06/2022 | 1.10 | 1.15 | 1.09 | 1.10 | 0.00 | 0.00 | 7,439,610 | 8,307.06 |
| 24/06/2022 | 1.14 | 1.14 | 1.10 | 1.10 | -0.04 | -3.51 | 5,384,201 | 5,984.30 |
| 23/06/2022 | 1.14 | 1.14 | 1.10 | 1.14 | 0.00 | 0.00 | 17,453,221 | 19,667.07 |
| 22/06/2022 | 1.06 | 1.16 | 1.02 | 1.14 | +0.08 | +7.55 | 48,041,513 | 52,903.33 |
| 21/06/2022 | 1.09 | 1.10 | 1.06 | 1.06 | -0.04 | -3.64 | 25,748,111 | 27,692.40 |
| 20/06/2022 | 1.16 | 1.16 | 1.10 | 1.10 | -0.07 | -5.98 | 32,345,822 | 36,252.51 |
| 17/06/2022 | 1.17 | 1.19 | 1.15 | 1.17 | 0.00 | 0.00 | 18,022,582 | 21,010.27 |
| 16/06/2022 | 1.26 | 1.27 | 1.16 | 1.17 | -0.09 | -7.14 | 46,418,773 | 56,427.08 |
| 15/06/2022 | 1.23 | 1.28 | 1.23 | 1.26 | +0.04 | +3.28 | 68,902,157 | 86,257.95 |
| 14/06/2022 | 1.23 | 1.24 | 1.22 | 1.22 | -0.02 | -1.61 | 44,932,377 | 55,340.02 |
| 13/06/2022 | 1.27 | 1.29 | 1.24 | 1.24 | -0.05 | -3.88 | 73,904,104 | 93,084.46 |
| 10/06/2022 | 1.30 | 1.32 | 1.26 | 1.29 | -0.02 | -1.53 | 38,805,841 | 49,903.02 |
| 09/06/2022 | 1.28 | 1.33 | 1.28 | 1.31 | +0.02 | +1.55 | 44,041,914 | 57,648.17 |
| 08/06/2022 | 1.25 | 1.32 | 1.24 | 1.29 | +0.05 | +4.03 | 72,932,155 | 94,076.64 |
| 07/06/2022 | 1.26 | 1.27 | 1.24 | 1.24 | -0.03 | -2.36 | 210,818,649 | 213,545.78 |
| 06/06/2022 | 1.22 | 1.27 | 1.20 | 1.27 | +0.05 | +4.10 | 18,339,054 | 22,685.44 |
| 02/06/2022 | 1.25 | 1.25 | 1.21 | 1.22 | -0.03 | -2.40 | 12,828,833 | 15,760.95 |
| 01/06/2022 | 1.30 | 1.31 | 1.22 | 1.25 | -0.04 | -3.10 | 65,348,319 | 82,408.38 |
| 31/05/2022 | 1.29 | 1.31 | 1.29 | 1.29 | 0.00 | 0.00 | 15,894,893 | 20,606.48 |
| 30/05/2022 | 1.31 | 1.34 | 1.28 | 1.29 | 0.00 | 0.00 | 103,279,430 | 134,864.42 |
| 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 |
The Information is provided for informative and educational purposes only.
