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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30/06/2022 | 3.76 | 3.76 | 3.60 | 3.62 | -0.08 | -2.16 | 465,300 | 1,711.12 |
| 29/06/2022 | 3.72 | 3.76 | 3.68 | 3.70 | +0.02 | +0.54 | 217,700 | 808.30 |
| 28/06/2022 | 3.68 | 3.76 | 3.66 | 3.68 | 0.00 | 0.00 | 450,126 | 1,662.23 |
| 27/06/2022 | 3.60 | 3.68 | 3.60 | 3.68 | +0.08 | +2.22 | 212,019 | 771.62 |
| 24/06/2022 | 3.62 | 3.66 | 3.60 | 3.60 | 0.00 | 0.00 | 171,102 | 618.11 |
| 23/06/2022 | 3.58 | 3.64 | 3.56 | 3.60 | +0.04 | +1.12 | 246,900 | 884.63 |
| 22/06/2022 | 3.54 | 3.72 | 3.54 | 3.56 | +0.02 | +0.56 | 757,551 | 2,719.31 |
| 21/06/2022 | 3.54 | 3.58 | 3.54 | 3.54 | 0.00 | 0.00 | 129,130 | 458.78 |
| 20/06/2022 | 3.54 | 3.58 | 3.54 | 3.54 | -0.02 | -0.56 | 409,900 | 1,459.47 |
| 17/06/2022 | 3.54 | 3.64 | 3.52 | 3.56 | 0.00 | 0.00 | 565,700 | 2,022.88 |
| 16/06/2022 | 3.60 | 3.86 | 3.50 | 3.56 | -0.02 | -0.56 | 1,770,204 | 6,454.38 |
| 15/06/2022 | 3.68 | 3.68 | 3.58 | 3.58 | -0.02 | -0.56 | 536,010 | 1,936.50 |
| 14/06/2022 | 3.58 | 3.66 | 3.56 | 3.60 | 0.00 | 0.00 | 530,600 | 1,921.24 |
| 13/06/2022 | 3.68 | 3.74 | 3.56 | 3.60 | -0.18 | -4.76 | 2,039,416 | 7,411.38 |
| 10/06/2022 | 3.84 | 3.94 | 3.76 | 3.78 | -0.08 | -2.07 | 2,167,462 | 8,297.06 |
| 09/06/2022 | 4.02 | 4.02 | 3.78 | 3.86 | -0.12 | -3.02 | 2,960,319 | 11,444.56 |
| 08/06/2022 | 4.06 | 4.14 | 3.92 | 3.98 | -0.02 | -0.50 | 8,075,789 | 32,615.76 |
| 07/06/2022 | 3.58 | 4.26 | 3.58 | 4.00 | +0.44 | +12.36 | 23,173,831 | 94,419.41 |
| 06/06/2022 | 3.52 | 3.64 | 3.52 | 3.56 | -0.02 | -0.56 | 273,800 | 975.50 |
| 02/06/2022 | 3.56 | 3.58 | 3.52 | 3.58 | +0.02 | +0.56 | 126,800 | 450.72 |
| 01/06/2022 | 3.50 | 3.58 | 3.50 | 3.56 | +0.06 | +1.71 | 215,700 | 765.10 |
The Information is provided for informative and educational purposes only.
