Companies/Securities in Focus
IIG : I&I GROUP 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) |
|---|---|---|---|---|---|---|---|---|
| 13/05/2022 | 34.00 | 34.25 | 33.00 | 33.50 | +1.50 | +4.69 | 532,222 | 17,992.61 |
| 12/05/2022 | 34.00 | 34.00 | 31.50 | 32.00 | -2.00 | -5.88 | 526,913 | 17,186.70 |
| 11/05/2022 | 34.50 | 34.75 | 33.50 | 34.00 | -0.50 | -1.45 | 360,625 | 12,273.54 |
| 10/05/2022 | 35.00 | 35.00 | 33.75 | 34.50 | -0.50 | -1.43 | 713,208 | 24,566.31 |
| 09/05/2022 | 34.25 | 35.50 | 34.25 | 35.00 | 0.00 | 0.00 | 663,148 | 23,082.26 |
| 06/05/2022 | 33.50 | 35.00 | 32.50 | 35.00 | +0.75 | +2.19 | 774,600 | 26,318.62 |
| 05/05/2022 | 34.00 | 34.75 | 34.00 | 34.25 | +0.25 | +0.74 | 403,911 | 13,902.39 |
| 03/05/2022 | 36.00 | 36.25 | 34.00 | 34.00 | -2.00 | -5.56 | 1,534,747 | 53,692.21 |
| 29/04/2022 | 35.75 | 37.00 | 35.50 | 36.00 | +1.00 | +2.86 | 2,098,092 | 75,951.06 |
| 28/04/2022 | 34.00 | 35.25 | 33.75 | 35.00 | +2.00 | +6.06 | 995,414 | 34,506.88 |
| 27/04/2022 | 33.25 | 33.50 | 32.25 | 33.00 | -0.25 | -0.75 | 324,101 | 10,618.46 |
| 26/04/2022 | 33.75 | 34.00 | 32.75 | 33.25 | 0.00 | 0.00 | 451,584 | 15,063.02 |
| 25/04/2022 | 33.00 | 34.50 | 33.00 | 33.25 | -1.00 | -2.92 | 750,925 | 25,319.94 |
| 22/04/2022 | 35.75 | 36.25 | 34.25 | 34.25 | -1.50 | -4.20 | 602,404 | 21,083.12 |
| 21/04/2022 | 35.75 | 36.25 | 35.75 | 35.75 | -0.25 | -0.69 | 342,143 | 12,259.16 |
| 20/04/2022 | 37.25 | 37.50 | 35.75 | 36.00 | -1.00 | -2.70 | 930,908 | 33,962.32 |
| 19/04/2022 | 36.25 | 37.25 | 36.25 | 37.00 | +0.75 | +2.07 | 580,301 | 21,421.97 |
| 18/04/2022 | 37.25 | 37.25 | 35.50 | 36.25 | -0.50 | -1.36 | 569,007 | 20,589.31 |
| 12/04/2022 | 35.00 | 38.00 | 34.75 | 36.75 | +0.50 | +1.38 | 968,866 | 35,383.46 |
| 11/04/2022 | 39.75 | 40.00 | 36.25 | 36.25 | -2.75 | -7.05 | 1,520,602 | 57,268.43 |
| 08/04/2022 | 37.00 | 39.00 | 36.50 | 39.00 | +2.50 | +6.85 | 2,135,866 | 80,918.47 |
| 07/04/2022 | 35.25 | 36.50 | 34.00 | 36.50 | +1.00 | +2.82 | 885,131 | 31,319.77 |
| 05/04/2022 | 36.00 | 38.00 | 35.50 | 35.50 | 0.00 | 0.00 | 2,168,596 | 79,517.39 |
| 04/04/2022 | 35.50 | 36.00 | 35.00 | 35.50 | +0.25 | +0.71 | 620,987 | 21,999.11 |
| 01/04/2022 | 34.75 | 35.50 | 34.25 | 35.25 | +0.75 | +2.17 | 691,959 | 24,241.22 |
The Information is provided for informative and educational purposes only.
