Companies/Securities in Focus
ICN : INFORMATION AND COMMUNICATION NETWORKS 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) |
|---|---|---|---|---|---|---|---|---|
| 19/08/2022 | 3.96 | 4.02 | 3.92 | 3.92 | -0.04 | -1.01 | 1,951,178 | 7,732.65 |
| 18/08/2022 | 3.98 | 4.04 | 3.96 | 3.96 | 0.00 | 0.00 | 1,753,390 | 7,004.19 |
| 17/08/2022 | 3.96 | 4.00 | 3.94 | 3.96 | +0.04 | +1.02 | 2,108,900 | 8,370.49 |
| 16/08/2022 | 4.02 | 4.04 | 3.92 | 3.92 | -0.12 | -2.97 | 4,480,073 | 17,674.98 |
| 15/08/2022 | 3.98 | 4.10 | 3.96 | 4.04 | +0.08 | +2.02 | 4,868,687 | 19,639.44 |
| 11/08/2022 | 3.96 | 4.02 | 3.96 | 3.96 | +0.02 | +0.51 | 2,694,694 | 10,755.29 |
| 10/08/2022 | 4.00 | 4.00 | 3.92 | 3.94 | -0.06 | -1.50 | 1,192,234 | 4,704.41 |
| 09/08/2022 | 3.98 | 4.04 | 3.96 | 4.00 | +0.02 | +0.50 | 1,786,554 | 7,145.37 |
| 08/08/2022 | 4.00 | 4.02 | 3.94 | 3.98 | +0.04 | +1.02 | 1,545,535 | 6,142.33 |
| 05/08/2022 | 4.04 | 4.06 | 3.94 | 3.94 | -0.06 | -1.50 | 3,392,477 | 13,526.93 |
| 04/08/2022 | 3.86 | 4.02 | 3.86 | 4.00 | +0.16 | +4.17 | 7,076,311 | 27,999.94 |
| 03/08/2022 | 3.86 | 3.88 | 3.80 | 3.84 | 0.00 | 0.00 | 864,878 | 3,312.54 |
| 02/08/2022 | 3.86 | 3.94 | 3.84 | 3.84 | -0.04 | -1.03 | 3,693,750 | 14,323.62 |
| 01/08/2022 | 3.82 | 3.90 | 3.82 | 3.88 | +0.06 | +1.57 | 2,346,433 | 9,088.54 |
| 27/07/2022 | 3.80 | 3.88 | 3.80 | 3.82 | +0.02 | +0.53 | 1,983,806 | 7,599.50 |
| 26/07/2022 | 3.84 | 3.92 | 3.80 | 3.80 | -0.02 | -0.52 | 3,896,833 | 15,030.81 |
| 25/07/2022 | 3.78 | 3.90 | 3.74 | 3.82 | +0.04 | +1.06 | 2,461,105 | 9,434.61 |
| 22/07/2022 | 3.78 | 3.82 | 3.74 | 3.78 | 0.00 | 0.00 | 1,018,250 | 3,839.57 |
| 21/07/2022 | 3.72 | 3.82 | 3.72 | 3.78 | +0.06 | +1.61 | 2,176,734 | 8,209.19 |
| 20/07/2022 | 3.72 | 3.84 | 3.70 | 3.72 | +0.02 | +0.54 | 5,719,731 | 21,564.40 |
| 19/07/2022 | 3.64 | 3.76 | 3.64 | 3.70 | +0.02 | +0.54 | 5,757,529 | 21,267.48 |
| 18/07/2022 | 3.54 | 3.72 | 3.54 | 3.68 | +0.16 | +4.55 | 5,090,801 | 18,574.89 |
| 15/07/2022 | 3.60 | 3.64 | 3.50 | 3.52 | -0.08 | -2.22 | 4,132,056 | 14,633.57 |
| 14/07/2022 | 3.68 | 3.72 | 3.60 | 3.60 | -0.08 | -2.17 | 1,966,910 | 7,203.56 |
| 12/07/2022 | 3.78 | 3.78 | 3.66 | 3.68 | -0.08 | -2.13 | 3,858,591 | 14,297.91 |
| 11/07/2022 | 3.74 | 3.84 | 3.74 | 3.76 | -0.02 | -0.53 | 3,454,770 | 13,072.66 |
| 08/07/2022 | 3.96 | 4.10 | 3.78 | 3.78 | -0.14 | -3.57 | 16,716,845 | 66,230.25 |
| 07/07/2022 | 3.82 | 3.98 | 3.82 | 3.92 | +0.10 | +2.62 | 6,670,350 | 26,037.00 |
| 06/07/2022 | 3.80 | 3.92 | 3.74 | 3.82 | +0.02 | +0.53 | 8,865,306 | 34,050.16 |
| 05/07/2022 | 4.20 | 4.24 | 3.80 | 3.80 | -0.34 | -8.21 | 24,898,878 | 100,678.96 |
| 04/07/2022 | 4.14 | 4.48 | 4.14 | 4.14 | +0.08 | +1.97 | 88,233,209 | 381,110.94 |
| 01/07/2022 | 4.08 | 4.22 | 4.00 | 4.06 | -0.08 | -1.93 | 31,564,607 | 129,307.00 |
The Information is provided for informative and educational purposes only.
