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) |
|---|---|---|---|---|---|---|---|---|
| 27/01/2023 | 1.67 | 1.72 | 1.67 | 1.71 | +0.03 | +1.79 | 915,099 | 1,562.36 |
| 26/01/2023 | 1.70 | 1.71 | 1.65 | 1.68 | -0.01 | -0.59 | 2,190,205 | 3,679.29 |
| 25/01/2023 | 1.77 | 1.78 | 1.69 | 1.69 | -0.09 | -5.06 | 3,190,400 | 5,527.06 |
| 24/01/2023 | 1.78 | 1.80 | 1.75 | 1.78 | +0.01 | +0.56 | 1,867,404 | 3,325.91 |
| 23/01/2023 | 1.75 | 1.80 | 1.75 | 1.77 | +0.02 | +1.14 | 2,195,121 | 3,915.39 |
| 20/01/2023 | 1.77 | 1.77 | 1.74 | 1.75 | -0.01 | -0.57 | 2,033,650 | 3,567.75 |
| 19/01/2023 | 1.80 | 1.80 | 1.76 | 1.76 | -0.05 | -2.76 | 1,663,301 | 2,960.73 |
| 18/01/2023 | 1.78 | 1.84 | 1.77 | 1.81 | +0.04 | +2.26 | 11,834,927 | 21,435.53 |
| 17/01/2023 | 1.75 | 1.79 | 1.75 | 1.77 | +0.02 | +1.14 | 2,897,401 | 5,131.10 |
| 16/01/2023 | 1.73 | 1.77 | 1.72 | 1.75 | +0.03 | +1.74 | 2,263,575 | 3,954.45 |
| 13/01/2023 | 1.77 | 1.80 | 1.72 | 1.72 | -0.03 | -1.71 | 4,358,746 | 7,664.18 |
| 12/01/2023 | 1.88 | 1.92 | 1.74 | 1.75 | -0.05 | -2.78 | 18,991,356 | 34,644.27 |
| 11/01/2023 | 1.75 | 1.80 | 1.73 | 1.80 | +0.04 | +2.27 | 11,400,833 | 20,201.36 |
| 10/01/2023 | 1.69 | 1.79 | 1.69 | 1.76 | +0.09 | +5.39 | 19,842,664 | 34,765.15 |
| 09/01/2023 | 1.65 | 1.71 | 1.65 | 1.67 | +0.04 | +2.45 | 5,642,211 | 9,472.33 |
| 06/01/2023 | 1.64 | 1.81 | 1.63 | 1.63 | +0.02 | +1.24 | 31,052,526 | 53,855.62 |
| 05/01/2023 | 1.59 | 1.64 | 1.59 | 1.61 | +0.02 | +1.26 | 1,131,710 | 1,821.84 |
| 04/01/2023 | 1.66 | 1.67 | 1.58 | 1.59 | -0.06 | -3.64 | 2,260,800 | 3,639.00 |
| 03/01/2023 | 1.65 | 1.68 | 1.63 | 1.65 | 0.00 | 0.00 | 2,101,040 | 3,475.17 |
| 30/12/2022 | 1.71 | 1.72 | 1.64 | 1.65 | -0.07 | -4.07 | 3,388,335 | 5,693.00 |
| 29/12/2022 | 1.70 | 1.74 | 1.69 | 1.72 | 0.00 | 0.00 | 4,704,991 | 8,042.56 |
| 28/12/2022 | 1.63 | 1.77 | 1.63 | 1.72 | +0.11 | +6.83 | 19,489,401 | 33,429.28 |
| 27/12/2022 | 1.61 | 1.63 | 1.60 | 1.61 | +0.02 | +1.26 | 1,712,000 | 2,765.17 |
| 26/12/2022 | 1.64 | 1.64 | 1.59 | 1.59 | -0.03 | -1.85 | 2,840,201 | 4,601.78 |
| 23/12/2022 | 1.66 | 1.73 | 1.62 | 1.62 | -0.06 | -3.57 | 12,012,065 | 20,191.29 |
| 22/12/2022 | 1.64 | 1.73 | 1.61 | 1.68 | +0.05 | +3.07 | 22,666,900 | 38,097.91 |
| 21/12/2022 | 1.59 | 1.64 | 1.57 | 1.63 | +0.06 | +3.82 | 5,953,100 | 9,619.88 |
| 20/12/2022 | 1.62 | 1.68 | 1.56 | 1.57 | -0.08 | -4.85 | 7,272,576 | 11,741.90 |
| 19/12/2022 | 1.54 | 1.66 | 1.52 | 1.65 | +0.11 | +7.14 | 15,946,552 | 25,627.93 |
| 16/12/2022 | 1.61 | 1.62 | 1.54 | 1.54 | -0.12 | -7.23 | 13,205,371 | 20,724.13 |
| 15/12/2022 | 1.47 | 1.80 | 1.47 | 1.66 | +0.26 | +18.57 | 82,226,101 | 141,186.68 |
| 14/12/2022 | 1.39 | 1.40 | 1.38 | 1.40 | +0.01 | +0.72 | 207,300 | 287.92 |
| 13/12/2022 | 1.38 | 1.39 | 1.37 | 1.39 | +0.01 | +0.72 | 256,005 | 353.29 |
| 09/12/2022 | 1.39 | 1.40 | 1.38 | 1.38 | -0.02 | -1.43 | 561,010 | 775.93 |
| 08/12/2022 | 1.40 | 1.41 | 1.39 | 1.40 | 0.00 | 0.00 | 112,001 | 156.68 |
| 07/12/2022 | 1.39 | 1.41 | 1.39 | 1.40 | +0.01 | +0.72 | 275,590 | 385.77 |
| 06/12/2022 | 1.40 | 1.40 | 1.39 | 1.39 | -0.01 | -0.71 | 338,010 | 471.39 |
| 02/12/2022 | 1.38 | 1.41 | 1.37 | 1.40 | +0.03 | +2.19 | 432,214 | 599.19 |
| 01/12/2022 | 1.39 | 1.40 | 1.37 | 1.37 | -0.01 | -0.72 | 979,200 | 1,351.04 |
The Information is provided for informative and educational purposes only.
