Companies/Securities in Focus
ICHI : ICHITAN GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 9.70 | 9.70 | 9.45 | 9.55 | -0.10 | -1.04 | 10,414,234 | 99,298.83 |
| 30/05/2022 | 9.60 | 9.70 | 9.50 | 9.65 | +0.10 | +1.05 | 5,054,758 | 48,600.42 |
| 27/05/2022 | 9.40 | 9.60 | 9.40 | 9.55 | +0.25 | +2.69 | 10,507,669 | 99,957.66 |
| 26/05/2022 | 9.30 | 9.40 | 9.25 | 9.30 | 0.00 | 0.00 | 3,484,331 | 32,392.07 |
| 25/05/2022 | 9.20 | 9.40 | 9.20 | 9.30 | +0.10 | +1.09 | 5,106,420 | 47,475.51 |
| 24/05/2022 | 9.25 | 9.30 | 9.15 | 9.20 | -0.10 | -1.08 | 3,905,173 | 36,048.40 |
| 23/05/2022 | 9.35 | 9.35 | 9.25 | 9.30 | -0.05 | -0.53 | 3,465,478 | 32,203.58 |
| 20/05/2022 | 9.35 | 9.45 | 9.30 | 9.35 | -0.05 | -0.53 | 5,622,949 | 52,642.82 |
| 19/05/2022 | 9.15 | 9.45 | 9.15 | 9.40 | -0.05 | -0.53 | 7,649,381 | 71,343.95 |
| 18/05/2022 | 9.35 | 9.50 | 9.25 | 9.45 | +0.15 | +1.61 | 6,487,180 | 60,877.18 |
| 17/05/2022 | 9.10 | 9.35 | 8.90 | 9.30 | +0.30 | +3.33 | 9,248,511 | 84,991.20 |
| 13/05/2022 | 8.75 | 9.00 | 8.70 | 9.00 | +0.30 | +3.45 | 11,641,721 | 103,436.89 |
| 12/05/2022 | 9.70 | 9.75 | 8.65 | 8.70 | -1.60 | -15.53 | 62,230,735 | 567,153.87 |
| 11/05/2022 | 10.50 | 10.60 | 10.30 | 10.30 | -0.20 | -1.90 | 7,208,447 | 74,882.89 |
| 10/05/2022 | 10.00 | 10.50 | 10.00 | 10.50 | +0.50 | +5.00 | 6,297,511 | 64,729.08 |
| 09/05/2022 | 10.60 | 10.60 | 10.00 | 10.00 | -0.60 | -5.66 | 14,482,138 | 147,338.30 |
| 06/05/2022 | 10.80 | 10.80 | 10.50 | 10.60 | -0.40 | -3.64 | 6,688,495 | 71,320.10 |
| 05/05/2022 | 11.10 | 11.30 | 11.00 | 11.00 | -0.60 | -5.17 | 7,543,901 | 83,726.96 |
| 03/05/2022 | 12.10 | 12.10 | 11.40 | 11.60 | -0.50 | -4.13 | 15,332,539 | 181,126.17 |
| 29/04/2022 | 12.20 | 12.20 | 12.00 | 12.10 | -0.10 | -0.82 | 11,571,306 | 140,366.29 |
| 28/04/2022 | 11.80 | 12.20 | 11.80 | 12.20 | +0.40 | +3.39 | 11,706,424 | 140,599.05 |
| 27/04/2022 | 11.90 | 11.90 | 11.50 | 11.80 | -0.10 | -0.84 | 10,251,949 | 120,228.81 |
| 26/04/2022 | 11.90 | 12.00 | 11.70 | 11.90 | 0.00 | 0.00 | 7,638,048 | 90,771.90 |
| 25/04/2022 | 11.70 | 12.00 | 11.60 | 11.90 | +0.10 | +0.85 | 18,223,462 | 215,695.88 |
| 22/04/2022 | 11.90 | 11.90 | 11.70 | 11.80 | -0.20 | -1.67 | 8,055,777 | 95,337.99 |
| 21/04/2022 | 11.50 | 12.00 | 11.50 | 12.00 | +0.50 | +4.35 | 18,329,101 | 217,069.69 |
| 20/04/2022 | 11.60 | 11.70 | 11.40 | 11.50 | -0.20 | -1.71 | 7,181,851 | 82,636.27 |
| 19/04/2022 | 11.70 | 11.80 | 11.50 | 11.70 | 0.00 | 0.00 | 5,865,726 | 68,326.94 |
| 18/04/2022 | 11.40 | 11.70 | 11.30 | 11.70 | +0.30 | +2.63 | 7,206,249 | 83,496.29 |
| 12/04/2022 | 11.30 | 11.40 | 11.20 | 11.40 | 0.00 | 0.00 | 1,781,432 | 20,169.61 |
| 11/04/2022 | 11.30 | 11.40 | 11.10 | 11.40 | +0.10 | +0.88 | 5,147,090 | 57,922.20 |
| 08/04/2022 | 11.20 | 11.40 | 11.00 | 11.30 | +0.10 | +0.89 | 7,481,138 | 83,132.22 |
| 07/04/2022 | 11.30 | 11.40 | 10.90 | 11.20 | -0.10 | -0.88 | 11,340,749 | 126,224.89 |
| 05/04/2022 | 11.40 | 11.60 | 11.30 | 11.30 | -0.10 | -0.88 | 7,902,411 | 90,326.86 |
| 04/04/2022 | 11.60 | 11.70 | 11.40 | 11.40 | -0.20 | -1.72 | 5,736,774 | 65,967.38 |
| 01/04/2022 | 11.60 | 11.70 | 11.60 | 11.60 | -0.10 | -0.85 | 2,159,015 | 25,057.94 |
The Information is provided for informative and educational purposes only.
