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) |
---|---|---|---|---|---|---|---|---|
31/03/2022 | 0.74 | 0.75 | 0.72 | 0.72 | -0.02 | -2.70 | 8,374,846 | 6,070.17 |
30/03/2022 | 0.74 | 0.75 | 0.74 | 0.74 | +0.01 | +1.37 | 3,026,990 | 2,251.01 |
29/03/2022 | 0.73 | 0.74 | 0.72 | 0.73 | +0.01 | +1.39 | 2,244,844 | 1,639.31 |
28/03/2022 | 0.72 | 0.73 | 0.71 | 0.72 | 0.00 | 0.00 | 1,822,004 | 1,313.01 |
25/03/2022 | 0.75 | 0.75 | 0.71 | 0.72 | -0.02 | -2.70 | 4,915,601 | 3,562.24 |
24/03/2022 | 0.75 | 0.76 | 0.74 | 0.74 | 0.00 | 0.00 | 2,834,333 | 2,111.07 |
23/03/2022 | 0.76 | 0.77 | 0.74 | 0.74 | -0.01 | -1.33 | 1,755,269 | 1,316.69 |
22/03/2022 | 0.75 | 0.76 | 0.75 | 0.75 | 0.00 | 0.00 | 1,982,742 | 1,488.26 |
21/03/2022 | 0.76 | 0.77 | 0.75 | 0.75 | -0.01 | -1.32 | 1,218,975 | 922.46 |
18/03/2022 | 0.76 | 0.79 | 0.76 | 0.76 | 0.00 | 0.00 | 7,423,512 | 5,736.07 |
17/03/2022 | 0.75 | 0.78 | 0.74 | 0.76 | +0.01 | +1.33 | 4,916,336 | 3,749.97 |
16/03/2022 | 0.75 | 0.77 | 0.74 | 0.75 | +0.01 | +1.35 | 4,156,522 | 3,131.25 |
15/03/2022 | 0.78 | 0.83 | 0.74 | 0.74 | 0.00 | 0.00 | 30,618,746 | 24,246.09 |
14/03/2022 | 0.75 | 0.75 | 0.73 | 0.74 | 0.00 | 0.00 | 2,509,521 | 1,849.72 |
11/03/2022 | 0.73 | 0.77 | 0.73 | 0.74 | -0.01 | -1.33 | 6,377,850 | 4,776.28 |
10/03/2022 | 0.68 | 0.84 | 0.68 | 0.75 | +0.09 | +13.64 | 88,550,207 | 71,244.14 |
09/03/2022 | 0.62 | 0.66 | 0.61 | 0.66 | +0.05 | +8.20 | 3,044,319 | 1,952.03 |
08/03/2022 | 0.62 | 0.63 | 0.57 | 0.61 | -0.02 | -3.17 | 7,292,854 | 4,362.24 |
07/03/2022 | 0.67 | 0.68 | 0.62 | 0.63 | -0.06 | -8.70 | 7,634,775 | 4,895.25 |
04/03/2022 | 0.73 | 0.74 | 0.68 | 0.69 | -0.05 | -6.76 | 7,620,328 | 5,371.53 |
03/03/2022 | 0.74 | 0.75 | 0.73 | 0.74 | 0.00 | 0.00 | 3,164,050 | 2,335.53 |
02/03/2022 | 0.74 | 0.75 | 0.74 | 0.74 | -0.01 | -1.33 | 1,568,930 | 1,163.52 |
01/03/2022 | 0.75 | 0.75 | 0.74 | 0.75 | +0.01 | +1.35 | 2,062,198 | 1,527.94 |
28/02/2022 | 0.76 | 0.77 | 0.74 | 0.74 | -0.03 | -3.90 | 4,588,725 | 3,431.72 |
25/02/2022 | 0.76 | 0.77 | 0.75 | 0.77 | +0.02 | +2.67 | 2,055,866 | 1,563.47 |
24/02/2022 | 0.80 | 0.80 | 0.75 | 0.75 | -0.04 | -5.06 | 9,611,180 | 7,403.21 |
23/02/2022 | 0.80 | 0.81 | 0.79 | 0.79 | 0.00 | 0.00 | 2,630,057 | 2,100.21 |
22/02/2022 | 0.80 | 0.81 | 0.79 | 0.79 | -0.01 | -1.25 | 3,720,302 | 2,951.73 |
21/02/2022 | 0.79 | 0.83 | 0.79 | 0.80 | +0.01 | +1.27 | 16,084,465 | 13,042.89 |
18/02/2022 | 0.81 | 0.81 | 0.79 | 0.79 | -0.02 | -2.47 | 1,803,106 | 1,437.74 |
17/02/2022 | 0.80 | 0.81 | 0.79 | 0.81 | +0.02 | +2.53 | 2,386,926 | 1,906.87 |
15/02/2022 | 0.78 | 0.81 | 0.78 | 0.79 | -0.01 | -1.25 | 3,210,605 | 2,547.76 |
14/02/2022 | 0.82 | 0.82 | 0.78 | 0.80 | -0.01 | -1.23 | 6,263,938 | 4,988.98 |
11/02/2022 | 0.81 | 0.83 | 0.81 | 0.81 | -0.01 | -1.22 | 1,466,343 | 1,194.46 |
10/02/2022 | 0.83 | 0.83 | 0.82 | 0.82 | 0.00 | 0.00 | 1,946,000 | 1,597.47 |
09/02/2022 | 0.83 | 0.84 | 0.82 | 0.82 | 0.00 | 0.00 | 2,786,400 | 2,304.78 |
08/02/2022 | 0.83 | 0.84 | 0.82 | 0.82 | -0.01 | -1.20 | 4,775,400 | 3,955.96 |
07/02/2022 | 0.85 | 0.85 | 0.83 | 0.83 | -0.02 | -2.35 | 963,835 | 806.57 |
04/02/2022 | 0.84 | 0.85 | 0.83 | 0.85 | +0.01 | +1.19 | 1,809,303 | 1,514.45 |
03/02/2022 | 0.85 | 0.85 | 0.80 | 0.84 | -0.01 | -1.18 | 5,026,700 | 4,175.82 |
02/02/2022 | 0.86 | 0.87 | 0.85 | 0.85 | -0.01 | -1.16 | 700,800 | 599.65 |
01/02/2022 | 0.85 | 0.86 | 0.84 | 0.86 | +0.01 | +1.18 | 2,081,500 | 1,770.46 |
The Information is provided for informative and educational purposes only.