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) |
|---|---|---|---|---|---|---|---|---|
| 05/07/2022 | 1.87 | 1.90 | 1.78 | 1.79 | -0.09 | -4.79 | 7,068,275 | 12,862.60 |
| 04/07/2022 | 1.95 | 1.97 | 1.88 | 1.88 | -0.08 | -4.08 | 3,387,390 | 6,481.71 |
| 01/07/2022 | 1.98 | 2.00 | 1.91 | 1.96 | -0.06 | -2.97 | 9,558,202 | 18,558.37 |
| 30/06/2022 | 2.12 | 2.12 | 2.00 | 2.02 | -0.08 | -3.81 | 6,836,005 | 13,903.91 |
| 29/06/2022 | 2.10 | 2.14 | 2.10 | 2.10 | -0.02 | -0.94 | 1,023,002 | 2,153.48 |
| 28/06/2022 | 2.14 | 2.14 | 2.10 | 2.12 | -0.02 | -0.93 | 1,896,111 | 4,016.74 |
| 27/06/2022 | 2.10 | 2.14 | 2.08 | 2.14 | +0.06 | +2.88 | 1,558,402 | 3,289.71 |
| 24/06/2022 | 2.16 | 2.20 | 2.04 | 2.08 | -0.06 | -2.80 | 4,862,400 | 10,294.97 |
| 23/06/2022 | 2.20 | 2.20 | 2.10 | 2.14 | -0.04 | -1.83 | 3,815,700 | 8,183.67 |
| 22/06/2022 | 2.28 | 2.28 | 2.18 | 2.18 | -0.08 | -3.54 | 9,828,110 | 21,799.74 |
| 21/06/2022 | 2.22 | 2.28 | 2.14 | 2.26 | +0.06 | +2.73 | 8,765,301 | 19,492.13 |
| 20/06/2022 | 2.18 | 2.26 | 2.16 | 2.20 | 0.00 | 0.00 | 7,561,854 | 16,738.72 |
| 17/06/2022 | 2.20 | 2.22 | 2.08 | 2.20 | +0.14 | +6.80 | 12,404,201 | 26,807.27 |
| 16/06/2022 | 2.16 | 2.22 | 2.04 | 2.06 | -0.04 | -1.90 | 9,937,415 | 21,212.65 |
| 15/06/2022 | 2.12 | 2.18 | 2.08 | 2.10 | -0.04 | -1.87 | 2,045,200 | 4,329.00 |
| 14/06/2022 | 2.08 | 2.14 | 2.04 | 2.14 | +0.06 | +2.88 | 3,915,800 | 8,168.64 |
| 13/06/2022 | 2.08 | 2.16 | 2.08 | 2.08 | -0.10 | -4.59 | 6,094,499 | 12,869.99 |
| 10/06/2022 | 2.24 | 2.24 | 2.18 | 2.18 | -0.08 | -3.54 | 5,110,000 | 11,285.89 |
| 09/06/2022 | 2.26 | 2.32 | 2.24 | 2.26 | 0.00 | 0.00 | 6,763,800 | 15,420.88 |
| 08/06/2022 | 2.22 | 2.28 | 2.16 | 2.26 | +0.04 | +1.80 | 8,548,817 | 19,114.63 |
| 07/06/2022 | 2.32 | 2.32 | 2.20 | 2.22 | -0.12 | -5.13 | 18,086,121 | 40,736.74 |
| 06/06/2022 | 2.46 | 2.48 | 2.32 | 2.34 | -0.10 | -4.10 | 16,436,805 | 39,247.02 |
| 02/06/2022 | 2.48 | 2.56 | 2.40 | 2.44 | -0.04 | -1.61 | 18,213,158 | 45,297.63 |
| 01/06/2022 | 2.40 | 2.54 | 2.38 | 2.48 | +0.08 | +3.33 | 19,822,278 | 49,106.73 |
The Information is provided for informative and educational purposes only.
