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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30/06/2022 | 4.54 | 4.84 | 4.04 | 4.14 | -0.38 | -8.41 | 165,747,613 | 753,048.11 |
| 29/06/2022 | 3.78 | 4.74 | 3.76 | 4.52 | +0.82 | +22.16 | 236,569,723 | 1,064,727.85 |
| 28/06/2022 | 3.58 | 3.72 | 3.58 | 3.70 | +0.10 | +2.78 | 978,129 | 3,585.67 |
| 27/06/2022 | 3.62 | 3.66 | 3.60 | 3.60 | 0.00 | 0.00 | 592,975 | 2,146.68 |
| 24/06/2022 | 3.58 | 3.64 | 3.58 | 3.60 | 0.00 | 0.00 | 300,800 | 1,084.14 |
| 23/06/2022 | 3.60 | 3.62 | 3.56 | 3.60 | 0.00 | 0.00 | 714,603 | 2,561.57 |
| 22/06/2022 | 3.76 | 3.76 | 3.60 | 3.60 | -0.10 | -2.70 | 977,120 | 3,571.63 |
| 21/06/2022 | 3.68 | 3.76 | 3.66 | 3.70 | +0.04 | +1.09 | 1,077,948 | 4,005.15 |
| 20/06/2022 | 3.64 | 3.68 | 3.60 | 3.66 | 0.00 | 0.00 | 1,021,594 | 3,706.97 |
| 17/06/2022 | 3.62 | 3.66 | 3.54 | 3.66 | -0.02 | -0.54 | 1,377,302 | 4,968.26 |
| 16/06/2022 | 3.74 | 3.82 | 3.68 | 3.68 | -0.06 | -1.60 | 1,307,942 | 4,882.85 |
| 15/06/2022 | 3.78 | 3.80 | 3.74 | 3.74 | -0.02 | -0.53 | 697,500 | 2,618.08 |
| 14/06/2022 | 3.72 | 3.80 | 3.70 | 3.76 | -0.04 | -1.05 | 801,811 | 3,010.91 |
| 13/06/2022 | 3.82 | 3.90 | 3.80 | 3.80 | -0.14 | -3.55 | 1,806,140 | 6,921.00 |
| 10/06/2022 | 3.94 | 4.00 | 3.94 | 3.94 | -0.02 | -0.51 | 677,153 | 2,677.50 |
| 09/06/2022 | 3.98 | 4.04 | 3.96 | 3.96 | -0.02 | -0.50 | 1,075,610 | 4,297.00 |
| 08/06/2022 | 3.94 | 4.00 | 3.94 | 3.98 | +0.06 | +1.53 | 1,254,300 | 4,986.74 |
| 07/06/2022 | 4.00 | 4.00 | 3.92 | 3.92 | -0.06 | -1.51 | 1,919,605 | 7,572.61 |
| 06/06/2022 | 4.04 | 4.04 | 3.94 | 3.98 | -0.02 | -0.50 | 1,555,186 | 6,188.96 |
| 02/06/2022 | 4.06 | 4.08 | 3.98 | 4.00 | -0.08 | -1.96 | 3,200,603 | 12,899.56 |
| 01/06/2022 | 4.04 | 4.16 | 4.04 | 4.08 | +0.10 | +2.51 | 12,460,775 | 51,215.73 |
The Information is provided for informative and educational purposes only.
