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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
The Information is provided for informative and educational purposes only.
