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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 3.54 | 3.54 | 3.50 | 3.50 | -0.04 | -1.13 | 550,500 | 1,932.27 |
| 30/05/2022 | 3.58 | 3.60 | 3.52 | 3.54 | -0.04 | -1.12 | 283,405 | 1,007.64 |
| 27/05/2022 | 3.60 | 3.60 | 3.52 | 3.58 | +0.02 | +0.56 | 242,716 | 857.38 |
| 26/05/2022 | 3.54 | 3.58 | 3.52 | 3.56 | +0.02 | +0.56 | 134,200 | 475.67 |
| 25/05/2022 | 3.58 | 3.62 | 3.48 | 3.54 | -0.04 | -1.12 | 333,800 | 1,180.46 |
| 24/05/2022 | 3.50 | 3.62 | 3.48 | 3.58 | +0.08 | +2.29 | 376,100 | 1,335.88 |
| 23/05/2022 | 3.52 | 3.52 | 3.44 | 3.50 | +0.02 | +0.57 | 84,601 | 293.06 |
| 20/05/2022 | 3.44 | 3.52 | 3.44 | 3.48 | 0.00 | 0.00 | 182,000 | 631.94 |
| 19/05/2022 | 3.46 | 3.48 | 3.44 | 3.48 | 0.00 | 0.00 | 40,401 | 139.71 |
| 18/05/2022 | 3.44 | 3.48 | 3.40 | 3.48 | +0.04 | +1.16 | 261,606 | 898.85 |
| 17/05/2022 | 3.40 | 3.44 | 3.36 | 3.44 | +0.08 | +2.38 | 179,612 | 616.21 |
| 13/05/2022 | 3.30 | 3.38 | 3.30 | 3.36 | -0.04 | -1.18 | 128,901 | 427.86 |
| 12/05/2022 | 3.42 | 3.44 | 3.36 | 3.40 | -0.04 | -1.16 | 106,606 | 360.87 |
| 11/05/2022 | 3.52 | 3.52 | 3.42 | 3.44 | -0.04 | -1.15 | 81,602 | 281.41 |
| 10/05/2022 | 3.36 | 3.48 | 3.32 | 3.48 | +0.10 | +2.96 | 329,400 | 1,118.96 |
| 09/05/2022 | 3.58 | 3.58 | 3.38 | 3.38 | -0.22 | -6.11 | 600,901 | 2,061.05 |
| 06/05/2022 | 3.60 | 3.64 | 3.58 | 3.60 | -0.06 | -1.64 | 152,778 | 549.39 |
| 05/05/2022 | 3.68 | 3.70 | 3.64 | 3.66 | 0.00 | 0.00 | 90,901 | 332.83 |
| 03/05/2022 | 3.70 | 3.70 | 3.64 | 3.66 | -0.04 | -1.08 | 218,872 | 801.72 |
| 29/04/2022 | 3.72 | 3.74 | 3.70 | 3.70 | 0.00 | 0.00 | 217,000 | 806.63 |
| 28/04/2022 | 3.72 | 3.72 | 3.68 | 3.70 | +0.04 | +1.09 | 100,200 | 370.23 |
| 27/04/2022 | 3.72 | 3.72 | 3.66 | 3.66 | -0.08 | -2.14 | 114,600 | 420.64 |
| 26/04/2022 | 3.70 | 3.74 | 3.68 | 3.74 | -0.04 | -1.06 | 240,400 | 890.67 |
| 25/04/2022 | 3.76 | 3.80 | 3.76 | 3.78 | 0.00 | 0.00 | 441,000 | 1,661.71 |
| 22/04/2022 | 3.78 | 3.80 | 3.78 | 3.78 | 0.00 | 0.00 | 421,500 | 1,596.04 |
| 21/04/2022 | 3.80 | 3.80 | 3.74 | 3.78 | +0.02 | +0.53 | 300,903 | 1,133.27 |
| 20/04/2022 | 3.80 | 3.80 | 3.76 | 3.76 | -0.02 | -0.53 | 122,301 | 461.95 |
| 19/04/2022 | 3.80 | 3.80 | 3.76 | 3.78 | 0.00 | 0.00 | 109,601 | 414.27 |
| 18/04/2022 | 3.78 | 3.78 | 3.74 | 3.78 | 0.00 | 0.00 | 290,900 | 1,091.53 |
| 12/04/2022 | 3.76 | 3.78 | 3.74 | 3.78 | 0.00 | 0.00 | 163,206 | 611.40 |
| 11/04/2022 | 3.78 | 3.80 | 3.76 | 3.78 | 0.00 | 0.00 | 81,900 | 308.75 |
| 08/04/2022 | 3.74 | 3.78 | 3.74 | 3.78 | +0.02 | +0.53 | 459,102 | 1,720.18 |
| 07/04/2022 | 3.78 | 3.78 | 3.72 | 3.76 | -0.02 | -0.53 | 229,900 | 861.51 |
| 05/04/2022 | 3.78 | 3.80 | 3.74 | 3.78 | -0.02 | -0.53 | 378,000 | 1,420.92 |
| 04/04/2022 | 3.80 | 3.82 | 3.78 | 3.80 | 0.00 | 0.00 | 131,399 | 498.03 |
| 01/04/2022 | 3.80 | 3.80 | 3.78 | 3.80 | +0.02 | +0.53 | 215,501 | 815.99 |
The Information is provided for informative and educational purposes only.
