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) |
|---|---|---|---|---|---|---|---|---|
| 31/03/2022 | 11.70 | 11.70 | 11.40 | 11.70 | 0.00 | 0.00 | 6,449,121 | 74,672.06 |
| 30/03/2022 | 11.70 | 11.80 | 11.60 | 11.70 | 0.00 | 0.00 | 4,650,354 | 54,364.23 |
| 29/03/2022 | 11.90 | 11.90 | 11.60 | 11.70 | -0.10 | -0.85 | 8,314,023 | 97,853.76 |
| 28/03/2022 | 11.50 | 11.80 | 11.40 | 11.80 | +0.40 | +3.51 | 10,302,238 | 120,214.17 |
| 25/03/2022 | 11.30 | 11.50 | 11.30 | 11.40 | +0.10 | +0.88 | 3,595,315 | 40,998.39 |
| 24/03/2022 | 11.50 | 11.60 | 11.30 | 11.30 | -0.30 | -2.59 | 5,461,421 | 62,501.83 |
| 23/03/2022 | 11.50 | 11.60 | 11.20 | 11.60 | +0.10 | +0.87 | 9,629,647 | 109,631.46 |
| 22/03/2022 | 11.60 | 11.60 | 11.40 | 11.50 | -0.10 | -0.86 | 5,529,682 | 63,638.52 |
| 21/03/2022 | 11.40 | 11.80 | 11.30 | 11.60 | +0.30 | +2.65 | 24,644,769 | 286,269.17 |
| 18/03/2022 | 11.40 | 11.40 | 11.10 | 11.30 | -0.10 | -0.88 | 9,659,649 | 108,865.73 |
| 17/03/2022 | 11.30 | 11.40 | 11.10 | 11.40 | +0.20 | +1.79 | 11,455,710 | 129,296.14 |
| 16/03/2022 | 11.10 | 11.30 | 11.00 | 11.20 | +0.40 | +3.70 | 29,429,910 | 328,787.98 |
| 15/03/2022 | 10.60 | 11.00 | 10.50 | 10.80 | +0.20 | +1.89 | 18,607,592 | 200,601.70 |
| 14/03/2022 | 10.60 | 10.80 | 10.50 | 10.60 | +0.10 | +0.95 | 4,380,776 | 46,685.06 |
| 11/03/2022 | 10.50 | 10.60 | 10.40 | 10.50 | -0.10 | -0.94 | 2,187,097 | 23,004.09 |
| 10/03/2022 | 10.60 | 10.70 | 10.40 | 10.60 | +0.20 | +1.92 | 4,482,149 | 47,287.50 |
| 09/03/2022 | 10.10 | 10.60 | 10.00 | 10.40 | +0.30 | +2.97 | 8,858,986 | 91,413.50 |
| 08/03/2022 | 10.20 | 10.30 | 9.75 | 10.10 | -0.10 | -0.98 | 18,500,549 | 185,603.53 |
| 07/03/2022 | 10.20 | 10.40 | 10.00 | 10.20 | -0.30 | -2.86 | 14,592,028 | 149,091.42 |
| 04/03/2022 | 10.70 | 10.80 | 10.50 | 10.50 | -0.30 | -2.78 | 11,760,487 | 125,010.73 |
| 03/03/2022 | 11.10 | 11.10 | 10.60 | 10.80 | -0.10 | -0.92 | 24,522,404 | 266,324.52 |
| 02/03/2022 | 10.40 | 11.10 | 10.30 | 10.90 | +0.50 | +4.81 | 34,713,494 | 373,135.97 |
| 01/03/2022 | 10.40 | 10.60 | 10.30 | 10.40 | +0.10 | +0.97 | 6,224,427 | 65,062.53 |
| 28/02/2022 | 10.40 | 10.50 | 10.20 | 10.30 | -0.10 | -0.96 | 6,560,949 | 67,808.49 |
| 25/02/2022 | 10.10 | 10.70 | 10.10 | 10.40 | +0.30 | +2.97 | 12,196,664 | 127,456.25 |
| 24/02/2022 | 10.20 | 10.30 | 10.00 | 10.10 | -0.10 | -0.98 | 8,359,412 | 84,966.65 |
| 23/02/2022 | 10.00 | 10.20 | 10.00 | 10.20 | +0.20 | +2.00 | 1,672,954 | 16,898.73 |
| 22/02/2022 | 10.00 | 10.10 | 9.95 | 10.00 | 0.00 | 0.00 | 2,344,831 | 23,415.11 |
| 21/02/2022 | 10.30 | 10.30 | 10.00 | 10.00 | -0.30 | -2.91 | 4,925,781 | 49,951.47 |
| 18/02/2022 | 10.30 | 10.40 | 10.20 | 10.30 | 0.00 | 0.00 | 2,691,474 | 27,701.06 |
| 17/02/2022 | 10.00 | 10.40 | 10.00 | 10.30 | +0.30 | +3.00 | 6,217,951 | 63,392.08 |
| 15/02/2022 | 9.95 | 10.00 | 9.90 | 10.00 | +0.05 | +0.50 | 1,866,582 | 18,581.47 |
| 14/02/2022 | 10.00 | 10.10 | 9.90 | 9.95 | -0.05 | -0.50 | 5,669,568 | 56,525.02 |
| 11/02/2022 | 10.10 | 10.20 | 10.00 | 10.00 | -0.10 | -0.99 | 2,038,243 | 20,516.05 |
| 10/02/2022 | 10.10 | 10.20 | 10.00 | 10.10 | -0.10 | -0.98 | 2,208,264 | 22,293.13 |
| 09/02/2022 | 10.00 | 10.20 | 10.00 | 10.20 | +0.20 | +2.00 | 1,595,253 | 16,137.83 |
| 08/02/2022 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0.00 | 1,522,551 | 15,348.62 |
| 07/02/2022 | 10.00 | 10.10 | 9.95 | 10.00 | 0.00 | 0.00 | 2,270,995 | 22,757.30 |
| 04/02/2022 | 10.10 | 10.20 | 10.00 | 10.00 | -0.10 | -0.99 | 1,090,663 | 10,995.35 |
| 03/02/2022 | 10.10 | 10.20 | 10.00 | 10.10 | 0.00 | 0.00 | 1,662,365 | 16,794.43 |
| 02/02/2022 | 10.10 | 10.20 | 10.00 | 10.10 | +0.10 | +1.00 | 1,471,695 | 14,864.80 |
| 01/02/2022 | 10.10 | 10.20 | 10.00 | 10.00 | 0.00 | 0.00 | 5,421,271 | 54,822.43 |
The Information is provided for informative and educational purposes only.
