Companies/Securities in Focus
IHL : INTERHIDES 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) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2023 | 3.28 | 3.30 | 3.26 | 3.28 | 0.00 | 0.00 | 145,500 | 476.29 |
| 25/01/2023 | 3.32 | 3.34 | 3.28 | 3.28 | -0.04 | -1.20 | 62,300 | 205.24 |
| 24/01/2023 | 3.34 | 3.34 | 3.30 | 3.32 | +0.02 | +0.61 | 31,901 | 105.77 |
| 23/01/2023 | 3.30 | 3.36 | 3.30 | 3.30 | -0.02 | -0.60 | 97,600 | 323.49 |
| 20/01/2023 | 3.32 | 3.32 | 3.28 | 3.32 | 0.00 | 0.00 | 281,800 | 928.53 |
| 19/01/2023 | 3.34 | 3.36 | 3.30 | 3.32 | -0.02 | -0.60 | 232,501 | 771.98 |
| 18/01/2023 | 3.38 | 3.38 | 3.34 | 3.34 | 0.00 | 0.00 | 23,900 | 80.11 |
| 17/01/2023 | 3.34 | 3.36 | 3.34 | 3.34 | +0.02 | +0.60 | 159,800 | 534.88 |
| 16/01/2023 | 3.38 | 3.38 | 3.32 | 3.32 | -0.04 | -1.19 | 102,401 | 342.72 |
| 13/01/2023 | 3.36 | 3.38 | 3.32 | 3.36 | 0.00 | 0.00 | 85,330 | 285.85 |
| 12/01/2023 | 3.32 | 3.36 | 3.32 | 3.36 | +0.04 | +1.20 | 66,816 | 222.79 |
| 11/01/2023 | 3.34 | 3.36 | 3.30 | 3.32 | -0.02 | -0.60 | 297,082 | 983.28 |
| 10/01/2023 | 3.30 | 3.34 | 3.28 | 3.34 | +0.02 | +0.60 | 57,302 | 190.30 |
| 09/01/2023 | 3.26 | 3.32 | 3.26 | 3.32 | +0.04 | +1.22 | 125,429 | 412.55 |
| 06/01/2023 | 3.26 | 3.30 | 3.26 | 3.28 | 0.00 | 0.00 | 69,072 | 225.42 |
| 05/01/2023 | 3.28 | 3.30 | 3.26 | 3.28 | 0.00 | 0.00 | 192,793 | 629.40 |
| 04/01/2023 | 3.30 | 3.30 | 3.26 | 3.28 | 0.00 | 0.00 | 137,224 | 448.85 |
| 03/01/2023 | 3.32 | 3.32 | 3.26 | 3.28 | -0.04 | -1.20 | 269,852 | 885.32 |
| 30/12/2022 | 3.30 | 3.34 | 3.30 | 3.32 | 0.00 | 0.00 | 65,102 | 216.73 |
| 29/12/2022 | 3.30 | 3.32 | 3.28 | 3.32 | 0.00 | 0.00 | 109,206 | 360.73 |
| 28/12/2022 | 3.30 | 3.32 | 3.28 | 3.32 | +0.02 | +0.61 | 121,800 | 403.20 |
| 27/12/2022 | 3.30 | 3.30 | 3.28 | 3.30 | 0.00 | 0.00 | 53,930 | 177.96 |
| 26/12/2022 | 3.28 | 3.30 | 3.28 | 3.30 | +0.02 | +0.61 | 83,200 | 273.96 |
| 23/12/2022 | 3.30 | 3.30 | 3.26 | 3.28 | 0.00 | 0.00 | 56,001 | 182.91 |
| 22/12/2022 | 3.28 | 3.30 | 3.28 | 3.28 | -0.02 | -0.61 | 22,700 | 74.46 |
| 21/12/2022 | 3.28 | 3.30 | 3.26 | 3.30 | +0.04 | +1.23 | 73,802 | 242.46 |
| 20/12/2022 | 3.32 | 3.34 | 3.26 | 3.26 | -0.02 | -0.61 | 187,529 | 615.70 |
| 19/12/2022 | 3.30 | 3.30 | 3.28 | 3.28 | 0.00 | 0.00 | 226,756 | 745.30 |
| 16/12/2022 | 3.34 | 3.34 | 3.28 | 3.28 | 0.00 | 0.00 | 220,500 | 726.44 |
| 15/12/2022 | 3.30 | 3.36 | 3.26 | 3.28 | -0.02 | -0.61 | 117,130 | 385.46 |
| 14/12/2022 | 3.30 | 3.30 | 3.28 | 3.30 | 0.00 | 0.00 | 20,900 | 68.85 |
| 13/12/2022 | 3.28 | 3.30 | 3.24 | 3.30 | 0.00 | 0.00 | 130,401 | 423.41 |
| 09/12/2022 | 3.26 | 3.30 | 3.26 | 3.30 | +0.02 | +0.61 | 57,710 | 188.88 |
| 08/12/2022 | 3.28 | 3.30 | 3.24 | 3.28 | 0.00 | 0.00 | 321,608 | 1,049.47 |
| 07/12/2022 | 3.28 | 3.30 | 3.28 | 3.28 | -0.02 | -0.61 | 52,200 | 171.26 |
| 06/12/2022 | 3.30 | 3.30 | 3.26 | 3.30 | 0.00 | 0.00 | 239,311 | 786.16 |
| 02/12/2022 | 3.32 | 3.36 | 3.30 | 3.30 | 0.00 | 0.00 | 107,613 | 359.44 |
| 01/12/2022 | 3.24 | 3.30 | 3.24 | 3.30 | 0.00 | 0.00 | 366,100 | 1,196.15 |
The Information is provided for informative and educational purposes only.
