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) |
|---|---|---|---|---|---|---|---|---|
| 30/06/2022 | 7.85 | 8.00 | 7.50 | 8.00 | +0.15 | +1.91 | 4,325,609 | 33,894.41 |
| 29/06/2022 | 7.90 | 8.30 | 7.70 | 7.85 | +0.05 | +0.64 | 5,255,565 | 42,189.96 |
| 28/06/2022 | 7.80 | 7.90 | 7.65 | 7.80 | +0.10 | +1.30 | 998,623 | 7,773.85 |
| 27/06/2022 | 7.60 | 7.75 | 7.60 | 7.70 | 0.00 | 0.00 | 637,006 | 4,887.15 |
| 24/06/2022 | 7.60 | 7.70 | 7.55 | 7.70 | +0.20 | +2.67 | 1,130,611 | 8,626.80 |
| 23/06/2022 | 7.70 | 7.70 | 7.50 | 7.50 | -0.15 | -1.96 | 914,000 | 6,892.56 |
| 22/06/2022 | 7.90 | 7.90 | 7.55 | 7.65 | -0.20 | -2.55 | 1,113,004 | 8,523.09 |
| 21/06/2022 | 7.80 | 7.90 | 7.65 | 7.85 | +0.15 | +1.95 | 1,230,210 | 9,604.80 |
| 20/06/2022 | 7.60 | 7.75 | 7.45 | 7.70 | +0.10 | +1.32 | 1,297,500 | 9,866.76 |
| 17/06/2022 | 7.35 | 7.65 | 7.30 | 7.60 | +0.20 | +2.70 | 2,365,505 | 17,729.19 |
| 16/06/2022 | 7.85 | 7.95 | 7.40 | 7.40 | -0.35 | -4.52 | 3,975,712 | 30,445.16 |
| 15/06/2022 | 7.95 | 8.05 | 7.65 | 7.75 | -0.20 | -2.52 | 2,789,075 | 21,698.02 |
| 14/06/2022 | 7.80 | 7.95 | 7.65 | 7.95 | +0.05 | +0.63 | 4,936,076 | 38,597.84 |
| 13/06/2022 | 8.40 | 8.40 | 7.90 | 7.90 | -0.70 | -8.14 | 5,059,199 | 41,374.85 |
| 10/06/2022 | 8.55 | 8.65 | 8.50 | 8.60 | 0.00 | 0.00 | 1,941,201 | 16,626.41 |
| 09/06/2022 | 8.65 | 8.65 | 8.50 | 8.60 | -0.05 | -0.58 | 2,805,103 | 24,028.87 |
| 08/06/2022 | 8.60 | 8.75 | 8.60 | 8.65 | +0.10 | +1.17 | 1,051,675 | 9,100.05 |
| 07/06/2022 | 8.80 | 8.80 | 8.50 | 8.55 | -0.25 | -2.84 | 4,823,994 | 41,553.55 |
| 06/06/2022 | 9.00 | 9.00 | 8.75 | 8.80 | -0.15 | -1.68 | 1,916,194 | 16,919.46 |
| 02/06/2022 | 9.25 | 9.30 | 8.90 | 8.95 | -0.15 | -1.65 | 7,612,754 | 69,012.31 |
| 01/06/2022 | 8.75 | 9.10 | 8.75 | 9.10 | +0.35 | +4.00 | 3,928,151 | 35,083.18 |
| 31/05/2022 | 8.85 | 8.85 | 8.70 | 8.75 | 0.00 | 0.00 | 1,945,662 | 17,006.50 |
| 30/05/2022 | 8.75 | 8.85 | 8.70 | 8.75 | +0.10 | +1.16 | 1,837,955 | 16,139.79 |
| 27/05/2022 | 8.85 | 8.85 | 8.60 | 8.65 | -0.05 | -0.57 | 2,656,462 | 23,019.66 |
| 26/05/2022 | 8.70 | 8.85 | 8.65 | 8.70 | +0.10 | +1.16 | 2,231,302 | 19,516.35 |
| 25/05/2022 | 8.75 | 8.90 | 8.55 | 8.60 | -0.10 | -1.15 | 2,439,019 | 21,216.29 |
| 24/05/2022 | 8.65 | 8.80 | 8.60 | 8.70 | +0.10 | +1.16 | 1,476,623 | 12,843.87 |
| 23/05/2022 | 8.75 | 8.80 | 8.55 | 8.60 | -0.10 | -1.15 | 2,308,793 | 19,941.76 |
| 20/05/2022 | 8.70 | 8.80 | 8.65 | 8.70 | +0.10 | +1.16 | 1,187,101 | 10,336.85 |
| 19/05/2022 | 8.70 | 8.90 | 8.60 | 8.60 | -0.50 | -5.49 | 3,482,905 | 30,358.50 |
| 18/05/2022 | 8.65 | 9.15 | 8.50 | 9.10 | +0.40 | +4.60 | 5,261,239 | 46,419.16 |
| 17/05/2022 | 8.10 | 8.70 | 8.10 | 8.70 | +0.55 | +6.75 | 4,076,399 | 34,262.73 |
| 13/05/2022 | 8.35 | 8.65 | 8.05 | 8.15 | -0.25 | -2.98 | 4,790,034 | 39,537.24 |
| 12/05/2022 | 9.30 | 9.30 | 8.35 | 8.40 | -0.85 | -9.19 | 8,288,239 | 72,472.66 |
| 11/05/2022 | 9.80 | 9.80 | 9.15 | 9.25 | -0.40 | -4.15 | 3,328,894 | 31,345.93 |
| 10/05/2022 | 9.30 | 9.70 | 9.25 | 9.65 | -0.15 | -1.53 | 2,724,515 | 25,711.63 |
| 09/05/2022 | 9.90 | 10.00 | 9.70 | 9.80 | -0.20 | -2.00 | 5,465,472 | 53,686.99 |
| 06/05/2022 | 9.95 | 10.10 | 9.80 | 10.00 | -0.30 | -2.91 | 3,736,922 | 37,171.31 |
| 05/05/2022 | 10.30 | 10.40 | 10.00 | 10.30 | +0.20 | +1.98 | 5,410,597 | 55,342.14 |
| 03/05/2022 | 10.00 | 10.20 | 9.90 | 10.10 | 0.00 | 0.00 | 3,928,860 | 39,348.58 |
The Information is provided for informative and educational purposes only.
