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) |
|---|---|---|---|---|---|---|---|---|
| 03/10/2022 | 7.75 | 7.75 | 7.45 | 7.50 | -0.25 | -3.23 | 2,280,957 | 17,222.80 |
| 30/09/2022 | 7.35 | 7.80 | 7.25 | 7.75 | +0.50 | +6.90 | 2,276,032 | 17,224.27 |
| 29/09/2022 | 7.40 | 7.50 | 7.25 | 7.25 | -0.10 | -1.36 | 3,226,748 | 23,906.92 |
| 28/09/2022 | 7.60 | 7.60 | 7.35 | 7.35 | -0.20 | -2.65 | 3,516,618 | 26,088.54 |
| 27/09/2022 | 7.65 | 7.70 | 7.40 | 7.55 | -0.15 | -1.95 | 3,124,863 | 23,609.52 |
| 26/09/2022 | 7.80 | 7.85 | 7.65 | 7.70 | -0.10 | -1.28 | 1,940,155 | 14,970.48 |
| 23/09/2022 | 8.00 | 8.00 | 7.80 | 7.80 | -0.20 | -2.50 | 3,252,548 | 25,486.59 |
| 22/09/2022 | 7.95 | 8.05 | 7.90 | 8.00 | 0.00 | 0.00 | 1,466,974 | 11,683.23 |
| 21/09/2022 | 8.30 | 8.30 | 8.00 | 8.00 | -0.10 | -1.23 | 2,235,931 | 18,105.78 |
| 20/09/2022 | 7.85 | 8.20 | 7.80 | 8.10 | +0.25 | +3.18 | 3,565,800 | 28,804.67 |
| 19/09/2022 | 7.90 | 7.95 | 7.80 | 7.85 | -0.05 | -0.63 | 755,560 | 5,951.08 |
| 16/09/2022 | 8.00 | 8.05 | 7.90 | 7.90 | -0.10 | -1.25 | 1,009,290 | 7,999.32 |
| 15/09/2022 | 8.15 | 8.15 | 7.95 | 8.00 | -0.10 | -1.23 | 1,576,536 | 12,661.49 |
| 14/09/2022 | 8.05 | 8.10 | 7.95 | 8.10 | 0.00 | 0.00 | 2,263,369 | 18,193.79 |
| 13/09/2022 | 7.90 | 8.15 | 7.90 | 8.10 | +0.15 | +1.89 | 1,991,576 | 16,035.03 |
| 12/09/2022 | 7.90 | 7.95 | 7.85 | 7.95 | 0.00 | 0.00 | 3,723,320 | 29,409.57 |
| 09/09/2022 | 8.15 | 8.15 | 7.80 | 7.95 | -0.25 | -3.05 | 4,860,341 | 38,796.22 |
| 08/09/2022 | 8.30 | 8.35 | 8.15 | 8.20 | 0.00 | 0.00 | 1,130,906 | 9,342.41 |
| 07/09/2022 | 8.20 | 8.25 | 8.20 | 8.20 | -0.05 | -0.61 | 1,341,657 | 11,031.68 |
| 06/09/2022 | 8.20 | 8.30 | 8.20 | 8.25 | +0.05 | +0.61 | 533,438 | 4,394.95 |
| 05/09/2022 | 8.15 | 8.25 | 8.15 | 8.20 | 0.00 | 0.00 | 671,804 | 5,485.13 |
| 02/09/2022 | 8.30 | 8.30 | 8.10 | 8.20 | -0.15 | -1.80 | 1,732,565 | 14,162.74 |
| 01/09/2022 | 8.40 | 8.60 | 8.25 | 8.35 | -0.05 | -0.60 | 2,053,270 | 17,297.24 |
The Information is provided for informative and educational purposes only.
