Companies/Securities in Focus
IND : INDEX INTERNATIONAL 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) |
|---|---|---|---|---|---|---|---|---|
| 27/05/2022 | 2.38 | 2.42 | 2.34 | 2.34 | -0.02 | -0.85 | 9,065,876 | 21,587.53 |
| 26/05/2022 | 2.46 | 2.46 | 2.30 | 2.36 | -0.04 | -1.67 | 20,015,523 | 47,519.80 |
| 25/05/2022 | 2.58 | 2.66 | 2.40 | 2.40 | -0.14 | -5.51 | 45,933,536 | 117,736.74 |
| 24/05/2022 | 2.56 | 2.60 | 2.48 | 2.54 | -0.04 | -1.55 | 32,108,134 | 81,284.27 |
| 23/05/2022 | 2.46 | 2.62 | 2.40 | 2.58 | +0.22 | +9.32 | 87,445,812 | 221,667.98 |
| 20/05/2022 | 2.40 | 2.42 | 2.34 | 2.36 | 0.00 | 0.00 | 19,674,378 | 46,782.75 |
| 19/05/2022 | 2.38 | 2.48 | 2.30 | 2.36 | -0.14 | -5.60 | 61,038,485 | 145,931.74 |
| 18/05/2022 | 2.28 | 2.50 | 2.26 | 2.50 | +0.26 | +11.61 | 93,520,993 | 225,634.01 |
| 17/05/2022 | 2.38 | 2.42 | 2.22 | 2.24 | -0.04 | -1.75 | 48,275,419 | 112,030.37 |
| 13/05/2022 | 2.14 | 2.32 | 2.10 | 2.28 | +0.18 | +8.57 | 25,038,149 | 56,351.13 |
| 12/05/2022 | 2.16 | 2.18 | 2.06 | 2.10 | -0.06 | -2.78 | 5,332,517 | 11,255.51 |
| 11/05/2022 | 2.18 | 2.22 | 2.08 | 2.16 | 0.00 | 0.00 | 7,367,103 | 15,911.60 |
| 10/05/2022 | 2.08 | 2.24 | 2.04 | 2.16 | +0.10 | +4.85 | 14,500,339 | 31,526.59 |
| 09/05/2022 | 2.00 | 2.10 | 1.98 | 2.06 | +0.04 | +1.98 | 2,943,411 | 6,011.50 |
| 06/05/2022 | 2.00 | 2.02 | 1.95 | 2.02 | -0.04 | -1.94 | 5,619,704 | 11,111.84 |
| 05/05/2022 | 2.06 | 2.10 | 2.02 | 2.06 | +0.04 | +1.98 | 2,242,260 | 4,592.30 |
| 03/05/2022 | 2.16 | 2.18 | 2.02 | 2.02 | -0.14 | -6.48 | 5,430,811 | 11,301.01 |
| 29/04/2022 | 2.20 | 2.22 | 2.14 | 2.16 | -0.02 | -0.92 | 6,476,912 | 14,057.37 |
| 28/04/2022 | 2.10 | 2.20 | 2.08 | 2.18 | +0.06 | +2.83 | 7,120,745 | 15,392.48 |
| 27/04/2022 | 2.08 | 2.16 | 2.00 | 2.12 | +0.02 | +0.95 | 11,107,709 | 22,990.99 |
| 26/04/2022 | 2.08 | 2.16 | 2.08 | 2.10 | 0.00 | 0.00 | 5,865,150 | 12,359.14 |
| 25/04/2022 | 2.10 | 2.18 | 2.08 | 2.10 | -0.16 | -7.08 | 9,486,200 | 20,049.43 |
| 22/04/2022 | 2.18 | 2.28 | 2.18 | 2.26 | +0.08 | +3.67 | 19,253,617 | 43,116.05 |
| 21/04/2022 | 2.40 | 2.54 | 2.16 | 2.18 | -0.22 | -9.17 | 54,572,083 | 129,124.96 |
| 20/04/2022 | 2.36 | 2.48 | 2.30 | 2.40 | -0.06 | -2.44 | 36,639,099 | 87,493.76 |
| 19/04/2022 | 2.44 | 2.80 | 2.36 | 2.46 | +0.10 | +4.24 | 199,535,020 | 515,511.01 |
| 18/04/2022 | 2.16 | 2.38 | 2.14 | 2.36 | +0.30 | +14.56 | 132,013,864 | 299,719.25 |
| 12/04/2022 | 2.00 | 2.16 | 1.97 | 2.06 | +0.10 | +5.10 | 26,597,347 | 55,464.25 |
| 11/04/2022 | 2.02 | 2.02 | 1.96 | 1.96 | -0.04 | -2.00 | 4,035,923 | 7,979.92 |
| 08/04/2022 | 2.06 | 2.06 | 1.99 | 2.00 | -0.04 | -1.96 | 4,327,206 | 8,719.63 |
| 07/04/2022 | 2.06 | 2.08 | 1.93 | 2.04 | 0.00 | 0.00 | 11,064,300 | 22,167.39 |
| 05/04/2022 | 2.12 | 2.24 | 2.00 | 2.04 | -0.10 | -4.67 | 55,142,513 | 117,785.97 |
| 04/04/2022 | 1.97 | 2.14 | 1.97 | 2.14 | +0.16 | +8.08 | 21,838,401 | 45,089.75 |
| 01/04/2022 | 1.96 | 1.99 | 1.95 | 1.98 | +0.01 | +0.51 | 2,599,600 | 5,128.09 |
The Information is provided for informative and educational purposes only.
