Companies/Securities in Focus
INSET : INFRASET 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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2022 | 3.72 | 3.76 | 3.70 | 3.74 | +0.02 | +0.54 | 2,655,827 | 9,893.45 |
| 29/09/2022 | 3.76 | 3.84 | 3.70 | 3.72 | -0.02 | -0.53 | 4,158,950 | 15,704.85 |
| 28/09/2022 | 3.72 | 3.76 | 3.70 | 3.74 | -0.02 | -0.53 | 4,156,251 | 15,514.11 |
| 27/09/2022 | 3.98 | 4.02 | 3.76 | 3.76 | -0.20 | -5.05 | 10,852,207 | 41,945.58 |
| 26/09/2022 | 4.04 | 4.04 | 3.96 | 3.96 | -0.10 | -2.46 | 5,690,700 | 22,738.19 |
| 23/09/2022 | 4.08 | 4.10 | 4.04 | 4.06 | -0.02 | -0.49 | 2,503,802 | 10,187.94 |
| 22/09/2022 | 4.06 | 4.10 | 4.04 | 4.08 | +0.02 | +0.49 | 3,011,475 | 12,252.93 |
| 21/09/2022 | 4.08 | 4.10 | 4.04 | 4.06 | -0.02 | -0.49 | 2,507,120 | 10,203.34 |
| 20/09/2022 | 4.10 | 4.12 | 4.06 | 4.08 | +0.02 | +0.49 | 2,843,620 | 11,639.62 |
| 19/09/2022 | 4.18 | 4.18 | 4.06 | 4.06 | -0.06 | -1.46 | 4,406,784 | 18,133.75 |
| 16/09/2022 | 4.18 | 4.18 | 4.12 | 4.12 | -0.06 | -1.44 | 3,211,047 | 13,315.43 |
| 15/09/2022 | 4.22 | 4.22 | 4.14 | 4.18 | -0.02 | -0.48 | 5,638,816 | 23,606.04 |
| 14/09/2022 | 4.18 | 4.24 | 4.18 | 4.20 | -0.04 | -0.94 | 4,397,450 | 18,463.87 |
| 13/09/2022 | 4.28 | 4.30 | 4.22 | 4.24 | -0.04 | -0.93 | 4,526,528 | 19,268.89 |
| 12/09/2022 | 4.24 | 4.28 | 4.22 | 4.28 | +0.04 | +0.94 | 3,965,397 | 16,886.16 |
| 09/09/2022 | 4.20 | 4.30 | 4.20 | 4.24 | +0.04 | +0.95 | 7,425,095 | 31,463.13 |
| 08/09/2022 | 4.22 | 4.24 | 4.16 | 4.20 | 0.00 | 0.00 | 4,984,364 | 20,991.78 |
| 07/09/2022 | 4.18 | 4.22 | 4.16 | 4.20 | +0.02 | +0.48 | 3,106,239 | 13,003.70 |
| 06/09/2022 | 4.12 | 4.20 | 4.12 | 4.18 | +0.08 | +1.95 | 4,083,890 | 17,007.68 |
| 05/09/2022 | 4.14 | 4.14 | 4.10 | 4.10 | -0.02 | -0.49 | 2,824,601 | 11,624.53 |
| 02/09/2022 | 4.24 | 4.28 | 4.12 | 4.12 | -0.14 | -3.29 | 9,751,712 | 40,622.82 |
| 01/09/2022 | 4.38 | 4.40 | 4.20 | 4.26 | -0.12 | -2.74 | 6,995,807 | 29,977.46 |
| 31/08/2022 | 4.34 | 4.44 | 4.34 | 4.38 | +0.02 | +0.46 | 5,534,606 | 24,199.76 |
| 30/08/2022 | 4.40 | 4.42 | 4.36 | 4.36 | 0.00 | 0.00 | 2,768,761 | 12,136.99 |
| 29/08/2022 | 4.36 | 4.40 | 4.30 | 4.36 | -0.12 | -2.68 | 6,900,822 | 29,989.56 |
| 26/08/2022 | 4.56 | 4.56 | 4.46 | 4.48 | -0.02 | -0.44 | 4,131,029 | 18,618.96 |
| 25/08/2022 | 4.50 | 4.56 | 4.46 | 4.50 | +0.04 | +0.90 | 12,106,432 | 54,632.08 |
| 24/08/2022 | 4.28 | 4.48 | 4.28 | 4.46 | +0.20 | +4.69 | 15,272,563 | 67,197.53 |
| 23/08/2022 | 4.24 | 4.28 | 4.20 | 4.26 | 0.00 | 0.00 | 1,855,161 | 7,869.36 |
| 22/08/2022 | 4.30 | 4.34 | 4.22 | 4.26 | -0.04 | -0.93 | 3,260,934 | 13,929.34 |
| 19/08/2022 | 4.34 | 4.38 | 4.28 | 4.30 | -0.02 | -0.46 | 2,330,312 | 10,104.32 |
| 18/08/2022 | 4.26 | 4.34 | 4.26 | 4.32 | -0.02 | -0.46 | 2,476,134 | 10,683.34 |
| 17/08/2022 | 4.36 | 4.40 | 4.32 | 4.34 | -0.02 | -0.46 | 4,220,638 | 18,385.73 |
| 16/08/2022 | 4.42 | 4.44 | 4.34 | 4.36 | -0.06 | -1.36 | 4,347,853 | 19,149.30 |
| 15/08/2022 | 4.30 | 4.42 | 4.30 | 4.42 | +0.12 | +2.79 | 4,347,901 | 18,979.02 |
| 11/08/2022 | 4.30 | 4.40 | 4.28 | 4.30 | +0.04 | +0.94 | 4,383,480 | 18,993.02 |
| 10/08/2022 | 4.38 | 4.38 | 4.24 | 4.26 | -0.12 | -2.74 | 4,874,352 | 20,979.42 |
| 09/08/2022 | 4.48 | 4.50 | 4.36 | 4.38 | -0.10 | -2.23 | 5,670,488 | 25,159.20 |
| 08/08/2022 | 4.52 | 4.52 | 4.42 | 4.48 | -0.02 | -0.44 | 3,180,873 | 14,221.21 |
| 05/08/2022 | 4.44 | 4.58 | 4.44 | 4.50 | +0.12 | +2.74 | 10,698,453 | 48,212.78 |
| 04/08/2022 | 4.34 | 4.44 | 4.34 | 4.38 | +0.06 | +1.39 | 4,510,448 | 19,737.71 |
| 03/08/2022 | 4.30 | 4.32 | 4.28 | 4.32 | +0.02 | +0.47 | 1,517,017 | 6,522.62 |
| 02/08/2022 | 4.28 | 4.40 | 4.26 | 4.30 | +0.02 | +0.47 | 4,840,397 | 20,926.94 |
| 01/08/2022 | 4.26 | 4.30 | 4.22 | 4.28 | +0.06 | +1.42 | 2,891,145 | 12,370.90 |
The Information is provided for informative and educational purposes only.
