The Stock Exchange of Thailand - 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)
31/01/2022	0.82	0.85	0.82	0.85	+0.03	+3.66	1,713,730	1,424.67
28/01/2022	0.80	0.83	0.80	0.82	+0.02	+2.50	3,180,905	2,598.14
27/01/2022	0.86	0.87	0.77	0.80	-0.06	-6.98	13,061,328	10,551.70
26/01/2022	0.86	0.87	0.86	0.86	0.00	0.00	1,472,705	1,267.85
25/01/2022	0.87	0.88	0.86	0.86	-0.01	-1.15	4,027,725	3,481.47
24/01/2022	0.89	0.90	0.87	0.87	-0.03	-3.33	3,286,800	2,892.57
21/01/2022	0.89	0.90	0.88	0.90	0.00	0.00	3,503,201	3,113.62
20/01/2022	0.89	0.91	0.89	0.90	+0.01	+1.12	5,141,100	4,614.47
19/01/2022	0.89	0.90	0.88	0.89	-0.01	-1.11	3,748,200	3,329.66
18/01/2022	0.91	0.91	0.89	0.90	-0.01	-1.10	8,130,600	7,268.27
17/01/2022	0.90	0.92	0.90	0.91	+0.01	+1.11	3,832,400	3,462.43
14/01/2022	0.91	0.92	0.90	0.90	0.00	0.00	4,962,900	4,503.75
13/01/2022	0.91	0.92	0.90	0.90	0.00	0.00	9,400,250	8,505.52
12/01/2022	0.91	0.92	0.90	0.90	-0.01	-1.10	4,602,500	4,181.93
11/01/2022	0.90	0.92	0.90	0.91	+0.01	+1.11	6,501,641	5,894.69
10/01/2022	0.90	0.91	0.89	0.90	0.00	0.00	3,142,601	2,820.83
07/01/2022	0.91	0.92	0.90	0.90	-0.01	-1.10	6,829,101	6,154.75
06/01/2022	0.90	0.94	0.88	0.91	+0.01	+1.11	35,953,730	33,071.93
05/01/2022	0.91	0.91	0.90	0.90	-0.01	-1.10	5,400,016	4,878.32
04/01/2022	0.87	0.91	0.87	0.91	+0.04	+4.60	11,492,809	10,288.70
30/12/2021	0.87	0.88	0.86	0.87	0.00	0.00	2,131,325	1,854.74
29/12/2021	0.87	0.88	0.86	0.87	+0.01	+1.16	1,287,026	1,119.10
28/12/2021	0.87	0.88	0.86	0.86	0.00	0.00	2,977,946	2,586.01
27/12/2021	0.88	0.88	0.86	0.86	-0.02	-2.27	3,314,710	2,875.93
24/12/2021	0.87	0.88	0.87	0.88	0.00	0.00	1,375,700	1,198.97
23/12/2021	0.88	0.89	0.87	0.88	0.00	0.00	1,784,119	1,563.24
22/12/2021	0.88	0.89	0.87	0.88	+0.01	+1.15	2,876,305	2,530.73
21/12/2021	0.88	0.89	0.87	0.87	-0.01	-1.14	3,292,304	2,897.15
20/12/2021	0.90	0.90	0.88	0.88	-0.02	-2.22	5,868,875	5,207.14
17/12/2021	0.90	0.93	0.90	0.90	+0.01	+1.12	14,178,648	12,905.69
16/12/2021	0.90	0.91	0.89	0.89	0.00	0.00	3,495,500	3,142.54
15/12/2021	0.89	0.90	0.88	0.89	-0.01	-1.11	6,713,900	5,975.40
14/12/2021	0.89	0.92	0.88	0.90	+0.02	+2.27	15,549,309	14,017.79
13/12/2021	0.89	0.90	0.88	0.88	-0.01	-1.12	3,085,010	2,729.51
09/12/2021	0.89	0.90	0.88	0.89	0.00	0.00	2,220,100	1,976.17
08/12/2021	0.89	0.90	0.88	0.89	+0.01	+1.14	2,943,802	2,619.18
07/12/2021	0.88	0.90	0.87	0.88	0.00	0.00	2,995,801	2,650.22
03/12/2021	0.86	0.88	0.86	0.88	+0.01	+1.15	1,897,305	1,657.74
02/12/2021	0.87	0.88	0.86	0.87	+0.01	+1.16	2,325,109	2,025.24
01/12/2021	0.85	0.87	0.84	0.86	+0.01	+1.18	2,721,802	2,334.01

The Information is provided for informative and educational purposes only.