Companies/Securities in Focus
INSURE : INDARA INSURANCE 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) |
|---|---|---|---|---|---|---|---|---|
| 03/10/2022 | 250.00 | 250.00 | 240.00 | 240.00 | -17.00 | -6.61 | 2,405 | 582.03 |
| 30/09/2022 | 304.00 | 304.00 | 240.00 | 257.00 | -46.00 | -15.18 | 9,706 | 2,668.25 |
| 29/09/2022 | 312.00 | 322.00 | 300.00 | 303.00 | -13.00 | -4.11 | 8,821 | 2,734.74 |
| 28/09/2022 | 309.00 | 334.00 | 309.00 | 316.00 | -19.00 | -5.67 | 4,754 | 1,509.50 |
| 27/09/2022 | 340.00 | 340.00 | 335.00 | 335.00 | -5.00 | -1.47 | 1,701 | 572.28 |
| 26/09/2022 | 345.00 | 346.00 | 340.00 | 340.00 | -7.00 | -2.02 | 900 | 309.00 |
| 23/09/2022 | 348.00 | 348.00 | 342.00 | 347.00 | -1.00 | -0.29 | 2,265 | 782.29 |
| 22/09/2022 | 356.00 | 356.00 | 347.00 | 348.00 | -11.00 | -3.06 | 859 | 300.78 |
| 21/09/2022 | 360.00 | 360.00 | 359.00 | 359.00 | 0.00 | 0.00 | 420 | 150.90 |
| 20/09/2022 | 360.00 | 362.00 | 359.00 | 359.00 | 0.00 | 0.00 | 420 | 151.21 |
| 19/09/2022 | 370.00 | 370.00 | 359.00 | 359.00 | -11.00 | -2.97 | 580 | 211.29 |
| 16/09/2022 | 369.00 | 374.00 | 368.00 | 370.00 | 0.00 | 0.00 | 594 | 220.11 |
| 15/09/2022 | 382.00 | 382.00 | 370.00 | 370.00 | -11.00 | -2.89 | 822 | 310.69 |
| 14/09/2022 | 393.00 | 393.00 | 381.00 | 381.00 | -8.00 | -2.06 | 1,516 | 584.14 |
| 13/09/2022 | 376.00 | 389.00 | 376.00 | 389.00 | +17.00 | +4.57 | 708 | 270.92 |
| 12/09/2022 | 402.00 | 402.00 | 372.00 | 372.00 | -38.00 | -9.27 | 11,124 | 4,299.79 |
| 09/09/2022 | 402.00 | 418.00 | 395.00 | 410.00 | +8.00 | +1.99 | 1,159 | 470.12 |
| 08/09/2022 | 410.00 | 414.00 | 402.00 | 402.00 | -10.00 | -2.43 | 1,496 | 607.31 |
| 07/09/2022 | 424.00 | 424.00 | 404.00 | 412.00 | -4.00 | -0.96 | 1,660 | 685.29 |
| 06/09/2022 | 398.00 | 430.00 | 398.00 | 416.00 | +28.00 | +7.22 | 5,214 | 2,161.16 |
| 05/09/2022 | 395.00 | 404.00 | 385.00 | 388.00 | -7.00 | -1.77 | 2,368 | 935.38 |
| 02/09/2022 | 406.00 | 406.00 | 395.00 | 395.00 | -23.00 | -5.50 | 2,723 | 1,089.91 |
| 01/09/2022 | 426.00 | 428.00 | 406.00 | 418.00 | -8.00 | -1.88 | 7,809 | 3,240.29 |
The Information is provided for informative and educational purposes only.
