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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 3.52 | 3.60 | 3.46 | 3.50 | -0.06 | -1.69 | 339,210 | 1,184.48 |
| 10/08/2022 | 3.56 | 3.56 | 3.50 | 3.56 | +0.02 | +0.56 | 85,628 | 302.77 |
| 09/08/2022 | 3.58 | 3.58 | 3.54 | 3.54 | 0.00 | 0.00 | 23,700 | 84.28 |
| 08/08/2022 | 3.62 | 3.62 | 3.52 | 3.54 | +0.02 | +0.57 | 50,101 | 176.87 |
| 05/08/2022 | 3.52 | 3.56 | 3.50 | 3.52 | 0.00 | 0.00 | 59,000 | 208.16 |
| 04/08/2022 | 3.56 | 3.58 | 3.50 | 3.52 | +0.02 | +0.57 | 53,403 | 189.07 |
| 03/08/2022 | 3.56 | 3.56 | 3.46 | 3.50 | 0.00 | 0.00 | 38,101 | 133.55 |
| 02/08/2022 | 3.50 | 3.54 | 3.50 | 3.50 | 0.00 | 0.00 | 47,300 | 165.91 |
| 01/08/2022 | 3.44 | 3.52 | 3.42 | 3.50 | +0.04 | +1.16 | 51,105 | 178.82 |
| 27/07/2022 | 3.56 | 3.56 | 3.46 | 3.46 | +0.02 | +0.58 | 122,842 | 431.97 |
| 26/07/2022 | 3.52 | 3.52 | 3.44 | 3.44 | -0.08 | -2.27 | 117,000 | 407.99 |
| 25/07/2022 | 3.52 | 3.54 | 3.50 | 3.52 | +0.06 | +1.73 | 45,516 | 159.95 |
| 22/07/2022 | 3.44 | 3.48 | 3.44 | 3.46 | +0.02 | +0.58 | 8,700 | 30.03 |
| 21/07/2022 | 3.40 | 3.46 | 3.40 | 3.44 | +0.04 | +1.18 | 151,100 | 515.18 |
| 20/07/2022 | 3.36 | 3.42 | 3.36 | 3.40 | +0.06 | +1.80 | 76,100 | 257.62 |
| 19/07/2022 | 3.30 | 3.38 | 3.30 | 3.34 | +0.02 | +0.60 | 42,502 | 141.75 |
| 18/07/2022 | 3.24 | 3.42 | 3.24 | 3.32 | 0.00 | 0.00 | 187,216 | 629.91 |
| 15/07/2022 | 3.36 | 3.38 | 3.28 | 3.32 | -0.06 | -1.78 | 286,300 | 945.25 |
| 14/07/2022 | 3.42 | 3.42 | 3.36 | 3.38 | -0.04 | -1.17 | 100,400 | 339.95 |
| 12/07/2022 | 3.44 | 3.48 | 3.40 | 3.42 | 0.00 | 0.00 | 171,308 | 585.61 |
| 11/07/2022 | 3.48 | 3.50 | 3.42 | 3.42 | -0.06 | -1.72 | 157,016 | 542.37 |
| 08/07/2022 | 3.52 | 3.56 | 3.48 | 3.48 | -0.04 | -1.14 | 44,500 | 155.62 |
| 07/07/2022 | 3.50 | 3.52 | 3.44 | 3.52 | +0.02 | +0.57 | 30,800 | 108.15 |
| 06/07/2022 | 3.38 | 3.50 | 3.36 | 3.50 | +0.06 | +1.74 | 279,698 | 953.12 |
| 05/07/2022 | 3.54 | 3.58 | 3.44 | 3.44 | -0.14 | -3.91 | 472,667 | 1,644.52 |
| 04/07/2022 | 3.60 | 3.62 | 3.54 | 3.58 | 0.00 | 0.00 | 301,926 | 1,078.45 |
| 01/07/2022 | 3.62 | 3.66 | 3.58 | 3.58 | -0.04 | -1.10 | 155,100 | 557.71 |
The Information is provided for informative and educational purposes only.
