Companies/Securities in Focus
ILINK : INTERLINK COMMUNICATION 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) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 8.05 | 8.10 | 8.00 | 8.05 | 0.00 | 0.00 | 287,140 | 2,311.55 |
| 16/08/2022 | 8.05 | 8.15 | 8.00 | 8.05 | -0.05 | -0.62 | 851,015 | 6,863.62 |
| 15/08/2022 | 8.00 | 8.20 | 7.95 | 8.10 | +0.15 | +1.89 | 1,939,645 | 15,717.77 |
| 11/08/2022 | 7.95 | 8.10 | 7.90 | 7.95 | +0.05 | +0.63 | 981,248 | 7,848.12 |
| 10/08/2022 | 7.95 | 7.95 | 7.80 | 7.90 | -0.05 | -0.63 | 820,028 | 6,449.44 |
| 09/08/2022 | 7.90 | 8.00 | 7.85 | 7.95 | +0.05 | +0.63 | 863,696 | 6,847.17 |
| 08/08/2022 | 8.00 | 8.00 | 7.80 | 7.90 | -0.10 | -1.25 | 869,004 | 6,824.83 |
| 05/08/2022 | 8.05 | 8.10 | 8.00 | 8.00 | +0.05 | +0.63 | 954,384 | 7,665.85 |
| 04/08/2022 | 7.95 | 8.05 | 7.95 | 7.95 | +0.05 | +0.63 | 1,536,160 | 12,289.98 |
| 03/08/2022 | 7.75 | 8.00 | 7.75 | 7.90 | +0.15 | +1.94 | 1,460,175 | 11,524.54 |
| 02/08/2022 | 7.80 | 7.85 | 7.70 | 7.75 | -0.10 | -1.27 | 636,140 | 4,928.13 |
| 01/08/2022 | 7.80 | 7.95 | 7.70 | 7.85 | +0.15 | +1.95 | 1,095,976 | 8,552.68 |
| 27/07/2022 | 7.55 | 7.75 | 7.55 | 7.70 | +0.05 | +0.65 | 765,401 | 5,857.08 |
| 26/07/2022 | 7.75 | 7.80 | 7.60 | 7.65 | -0.15 | -1.92 | 495,734 | 3,795.27 |
| 25/07/2022 | 7.50 | 7.80 | 7.40 | 7.80 | +0.25 | +3.31 | 1,217,337 | 9,268.09 |
| 22/07/2022 | 7.55 | 7.60 | 7.40 | 7.55 | +0.05 | +0.67 | 877,701 | 6,582.88 |
| 21/07/2022 | 7.60 | 7.65 | 7.40 | 7.50 | -0.05 | -0.66 | 892,397 | 6,691.79 |
| 20/07/2022 | 7.60 | 7.65 | 7.40 | 7.55 | +0.15 | +2.03 | 2,534,502 | 19,108.78 |
| 19/07/2022 | 7.20 | 7.60 | 7.20 | 7.40 | +0.30 | +4.23 | 3,020,850 | 22,178.56 |
| 18/07/2022 | 7.15 | 7.20 | 7.05 | 7.10 | -0.05 | -0.70 | 954,100 | 6,766.68 |
| 15/07/2022 | 7.10 | 7.15 | 7.00 | 7.15 | +0.10 | +1.42 | 3,080,000 | 21,690.03 |
| 14/07/2022 | 7.05 | 7.25 | 7.00 | 7.05 | 0.00 | 0.00 | 1,255,149 | 8,929.89 |
| 12/07/2022 | 7.25 | 7.25 | 7.00 | 7.05 | -0.10 | -1.40 | 3,353,027 | 23,774.20 |
| 11/07/2022 | 7.40 | 7.40 | 7.10 | 7.15 | -0.05 | -0.69 | 1,211,904 | 8,728.15 |
| 08/07/2022 | 7.40 | 7.45 | 7.20 | 7.20 | -0.15 | -2.04 | 695,102 | 5,063.08 |
| 07/07/2022 | 7.20 | 7.40 | 7.20 | 7.35 | +0.20 | +2.80 | 1,312,678 | 9,562.75 |
| 06/07/2022 | 7.15 | 7.30 | 7.00 | 7.15 | 0.00 | 0.00 | 1,906,600 | 13,590.99 |
| 05/07/2022 | 7.60 | 7.75 | 7.10 | 7.15 | -0.50 | -6.54 | 3,731,359 | 27,282.37 |
| 04/07/2022 | 7.75 | 7.75 | 7.55 | 7.65 | -0.10 | -1.29 | 1,091,551 | 8,381.77 |
| 01/07/2022 | 7.95 | 7.95 | 7.65 | 7.75 | -0.25 | -3.12 | 1,775,100 | 13,750.36 |
The Information is provided for informative and educational purposes only.
