Companies/Securities in Focus
INGRS : INGRESS INDUSTRIAL (THAILAND) 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) |
|---|---|---|---|---|---|---|---|---|
| 31/05/2022 | 0.67 | 0.67 | 0.66 | 0.67 | 0.00 | 0.00 | 242,000 | 161.47 |
| 30/05/2022 | 0.67 | 0.68 | 0.66 | 0.67 | 0.00 | 0.00 | 1,087,800 | 728.85 |
| 27/05/2022 | 0.67 | 0.68 | 0.66 | 0.67 | +0.01 | +1.52 | 1,444,512 | 961.12 |
| 26/05/2022 | 0.66 | 0.67 | 0.66 | 0.66 | 0.00 | 0.00 | 1,036,700 | 684.67 |
| 25/05/2022 | 0.66 | 0.68 | 0.65 | 0.66 | -0.01 | -1.49 | 2,454,400 | 1,631.19 |
| 24/05/2022 | 0.67 | 0.67 | 0.66 | 0.67 | +0.01 | +1.52 | 659,001 | 440.83 |
| 23/05/2022 | 0.67 | 0.68 | 0.66 | 0.66 | 0.00 | 0.00 | 1,442,150 | 965.80 |
| 20/05/2022 | 0.66 | 0.68 | 0.66 | 0.66 | 0.00 | 0.00 | 1,052,500 | 704.77 |
| 19/05/2022 | 0.67 | 0.68 | 0.66 | 0.66 | -0.01 | -1.49 | 3,263,000 | 2,176.71 |
| 18/05/2022 | 0.62 | 0.72 | 0.62 | 0.67 | +0.06 | +9.84 | 20,986,561 | 14,403.45 |
| 17/05/2022 | 0.59 | 0.62 | 0.59 | 0.61 | +0.02 | +3.39 | 1,121,500 | 678.91 |
| 13/05/2022 | 0.60 | 0.60 | 0.58 | 0.59 | +0.01 | +1.72 | 1,270,400 | 749.08 |
| 12/05/2022 | 0.59 | 0.60 | 0.58 | 0.58 | -0.02 | -3.33 | 1,753,000 | 1,035.50 |
| 11/05/2022 | 0.61 | 0.61 | 0.59 | 0.60 | -0.01 | -1.64 | 990,000 | 593.22 |
| 10/05/2022 | 0.58 | 0.61 | 0.58 | 0.61 | +0.01 | +1.67 | 1,212,301 | 724.22 |
| 09/05/2022 | 0.62 | 0.62 | 0.59 | 0.60 | -0.01 | -1.64 | 2,359,800 | 1,416.15 |
| 06/05/2022 | 0.61 | 0.63 | 0.60 | 0.61 | -0.02 | -3.17 | 2,938,602 | 1,793.29 |
| 05/05/2022 | 0.64 | 0.65 | 0.62 | 0.63 | 0.00 | 0.00 | 1,620,114 | 1,024.25 |
| 03/05/2022 | 0.66 | 0.67 | 0.63 | 0.63 | -0.04 | -5.97 | 2,537,200 | 1,637.95 |
| 29/04/2022 | 0.67 | 0.68 | 0.66 | 0.67 | 0.00 | 0.00 | 896,500 | 600.38 |
| 28/04/2022 | 0.65 | 0.68 | 0.65 | 0.67 | +0.02 | +3.08 | 1,557,900 | 1,031.94 |
| 27/04/2022 | 0.68 | 0.68 | 0.65 | 0.65 | -0.03 | -4.41 | 4,396,906 | 2,888.97 |
| 26/04/2022 | 0.69 | 0.69 | 0.66 | 0.68 | 0.00 | 0.00 | 2,480,300 | 1,677.25 |
| 25/04/2022 | 0.70 | 0.70 | 0.68 | 0.68 | -0.02 | -2.86 | 907,404 | 625.27 |
| 22/04/2022 | 0.70 | 0.70 | 0.69 | 0.70 | 0.00 | 0.00 | 2,300,823 | 1,593.42 |
| 21/04/2022 | 0.70 | 0.71 | 0.70 | 0.70 | 0.00 | 0.00 | 650,200 | 455.52 |
| 20/04/2022 | 0.70 | 0.71 | 0.70 | 0.70 | 0.00 | 0.00 | 1,254,800 | 886.91 |
| 19/04/2022 | 0.69 | 0.71 | 0.68 | 0.70 | +0.01 | +1.45 | 1,645,800 | 1,139.61 |
| 18/04/2022 | 0.68 | 0.69 | 0.67 | 0.69 | +0.01 | +1.47 | 2,235,010 | 1,512.06 |
| 12/04/2022 | 0.68 | 0.68 | 0.66 | 0.68 | 0.00 | 0.00 | 1,203,223 | 806.53 |
| 11/04/2022 | 0.69 | 0.70 | 0.67 | 0.68 | -0.01 | -1.45 | 3,165,981 | 2,155.48 |
| 08/04/2022 | 0.70 | 0.70 | 0.69 | 0.69 | -0.01 | -1.43 | 1,669,963 | 1,152.96 |
| 07/04/2022 | 0.71 | 0.71 | 0.69 | 0.70 | -0.01 | -1.41 | 2,129,921 | 1,488.85 |
| 05/04/2022 | 0.71 | 0.73 | 0.70 | 0.71 | 0.00 | 0.00 | 3,188,905 | 2,276.74 |
| 04/04/2022 | 0.72 | 0.73 | 0.71 | 0.71 | -0.01 | -1.39 | 1,633,200 | 1,170.69 |
| 01/04/2022 | 0.72 | 0.73 | 0.71 | 0.72 | 0.00 | 0.00 | 945,713 | 682.15 |
The Information is provided for informative and educational purposes only.
