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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 8.00 | 8.00 | 7.80 | 7.85 | -0.10 | -1.26 | 2,619,280 | 20,614.46 |
| 30/06/2022 | 8.00 | 8.05 | 7.95 | 7.95 | -0.05 | -0.62 | 2,417,608 | 19,308.59 |
| 29/06/2022 | 8.10 | 8.15 | 8.00 | 8.00 | -0.15 | -1.84 | 3,219,961 | 25,850.67 |
| 28/06/2022 | 8.20 | 8.20 | 8.10 | 8.15 | -0.05 | -0.61 | 1,566,389 | 12,744.43 |
| 27/06/2022 | 8.15 | 8.30 | 8.10 | 8.20 | +0.10 | +1.23 | 3,788,198 | 31,064.31 |
| 24/06/2022 | 8.05 | 8.25 | 8.00 | 8.10 | +0.10 | +1.25 | 3,490,149 | 28,251.29 |
| 23/06/2022 | 8.00 | 8.15 | 7.95 | 8.00 | +0.05 | +0.63 | 2,952,683 | 23,738.86 |
| 22/06/2022 | 8.30 | 8.30 | 7.95 | 7.95 | -0.30 | -3.64 | 5,604,027 | 45,006.86 |
| 21/06/2022 | 8.25 | 8.40 | 8.15 | 8.25 | +0.05 | +0.61 | 2,970,723 | 24,588.87 |
| 20/06/2022 | 8.30 | 8.30 | 8.05 | 8.20 | -0.10 | -1.20 | 3,684,338 | 30,076.72 |
| 17/06/2022 | 8.25 | 8.35 | 8.10 | 8.30 | -0.05 | -0.60 | 7,295,024 | 60,071.94 |
| 16/06/2022 | 8.70 | 8.75 | 8.35 | 8.35 | -0.30 | -3.47 | 5,972,815 | 51,052.00 |
| 15/06/2022 | 8.80 | 8.90 | 8.65 | 8.65 | -0.15 | -1.70 | 5,466,350 | 47,771.81 |
| 14/06/2022 | 8.80 | 8.90 | 8.70 | 8.80 | -0.05 | -0.56 | 2,509,396 | 22,122.81 |
| 13/06/2022 | 8.95 | 9.00 | 8.85 | 8.85 | -0.25 | -2.75 | 4,512,594 | 40,262.60 |
| 10/06/2022 | 9.15 | 9.20 | 9.00 | 9.10 | -0.10 | -1.09 | 5,372,666 | 48,711.89 |
| 09/06/2022 | 9.20 | 9.20 | 9.10 | 9.20 | -0.05 | -0.54 | 3,556,531 | 32,556.04 |
| 08/06/2022 | 9.30 | 9.35 | 9.20 | 9.25 | 0.00 | 0.00 | 1,683,576 | 15,591.57 |
| 07/06/2022 | 9.35 | 9.35 | 9.20 | 9.25 | -0.10 | -1.07 | 2,250,988 | 20,866.91 |
| 06/06/2022 | 9.40 | 9.45 | 9.30 | 9.35 | -0.05 | -0.53 | 1,776,453 | 16,622.74 |
| 02/06/2022 | 9.40 | 9.40 | 9.30 | 9.40 | +0.05 | +0.53 | 3,264,543 | 30,572.99 |
| 01/06/2022 | 9.55 | 9.65 | 9.30 | 9.35 | -0.20 | -2.09 | 15,898,069 | 150,595.92 |
The Information is provided for informative and educational purposes only.
