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) |
|---|---|---|---|---|---|---|---|---|
| 05/10/2022 | 3.42 | 3.48 | 3.32 | 3.32 | -0.06 | -1.78 | 560,602 | 1,868.37 |
| 04/10/2022 | 3.42 | 3.44 | 3.32 | 3.38 | +0.04 | +1.20 | 57,900 | 195.12 |
| 03/10/2022 | 3.40 | 3.44 | 3.28 | 3.34 | -0.04 | -1.18 | 232,500 | 770.35 |
| 30/09/2022 | 3.40 | 3.42 | 3.36 | 3.38 | -0.04 | -1.17 | 219,103 | 741.43 |
| 29/09/2022 | 3.42 | 3.50 | 3.40 | 3.42 | +0.02 | +0.59 | 116,604 | 399.77 |
| 28/09/2022 | 3.40 | 3.44 | 3.40 | 3.40 | -0.06 | -1.73 | 141,200 | 481.04 |
| 27/09/2022 | 3.50 | 3.54 | 3.42 | 3.46 | -0.06 | -1.70 | 319,293 | 1,108.92 |
| 26/09/2022 | 3.54 | 3.56 | 3.48 | 3.52 | -0.04 | -1.12 | 248,628 | 872.50 |
| 23/09/2022 | 3.64 | 3.64 | 3.56 | 3.56 | -0.06 | -1.66 | 198,100 | 713.32 |
| 22/09/2022 | 3.56 | 3.62 | 3.52 | 3.62 | +0.06 | +1.69 | 218,201 | 780.60 |
| 21/09/2022 | 3.60 | 3.62 | 3.56 | 3.56 | -0.04 | -1.11 | 155,235 | 554.24 |
| 20/09/2022 | 3.58 | 3.62 | 3.58 | 3.60 | +0.04 | +1.12 | 436,500 | 1,568.69 |
| 19/09/2022 | 3.56 | 3.60 | 3.52 | 3.56 | 0.00 | 0.00 | 440,128 | 1,566.69 |
| 16/09/2022 | 3.60 | 3.62 | 3.56 | 3.56 | -0.08 | -2.20 | 615,103 | 2,199.92 |
| 15/09/2022 | 3.66 | 3.76 | 3.62 | 3.64 | 0.00 | 0.00 | 1,549,327 | 5,728.58 |
| 14/09/2022 | 3.66 | 3.66 | 3.62 | 3.64 | -0.02 | -0.55 | 314,215 | 1,144.89 |
| 13/09/2022 | 3.58 | 3.68 | 3.54 | 3.66 | +0.08 | +2.23 | 1,322,314 | 4,812.22 |
| 12/09/2022 | 3.56 | 3.64 | 3.56 | 3.58 | +0.04 | +1.13 | 827,400 | 2,977.58 |
| 09/09/2022 | 3.54 | 3.58 | 3.54 | 3.54 | 0.00 | 0.00 | 140,400 | 499.68 |
| 08/09/2022 | 3.56 | 3.56 | 3.52 | 3.54 | -0.02 | -0.56 | 100,622 | 354.85 |
| 07/09/2022 | 3.58 | 3.58 | 3.52 | 3.56 | -0.02 | -0.56 | 332,216 | 1,180.45 |
| 06/09/2022 | 3.58 | 3.62 | 3.58 | 3.58 | -0.02 | -0.56 | 303,902 | 1,092.52 |
| 05/09/2022 | 3.60 | 3.62 | 3.58 | 3.60 | 0.00 | 0.00 | 161,100 | 579.25 |
| 02/09/2022 | 3.66 | 3.66 | 3.60 | 3.60 | -0.06 | -1.64 | 218,501 | 789.90 |
| 01/09/2022 | 3.66 | 3.66 | 3.62 | 3.66 | 0.00 | 0.00 | 211,159 | 769.78 |
The Information is provided for informative and educational purposes only.
