Companies/Securities in Focus
INTUCH : INTOUCH HOLDINGS 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) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 75.25 | 75.75 | 74.50 | 74.75 | -0.75 | -0.99 | 3,103,785 | 232,858.20 |
| 16/08/2022 | 75.25 | 76.50 | 75.00 | 75.50 | +0.50 | +0.67 | 4,437,264 | 336,460.46 |
| 15/08/2022 | 74.50 | 76.50 | 74.50 | 75.00 | +1.00 | +1.35 | 6,049,757 | 457,308.41 |
| 11/08/2022 | 74.00 | 74.25 | 73.75 | 74.00 | 0.00 | 0.00 | 2,285,219 | 169,063.40 |
| 10/08/2022 | 73.50 | 74.00 | 73.25 | 74.00 | -0.25 | -0.34 | 2,549,927 | 187,776.21 |
| 09/08/2022 | 73.75 | 74.25 | 73.00 | 74.25 | +0.50 | +0.68 | 4,734,774 | 349,295.20 |
| 08/08/2022 | 72.50 | 73.75 | 71.75 | 73.75 | +1.50 | +2.08 | 3,384,489 | 247,276.41 |
| 05/08/2022 | 72.75 | 72.75 | 71.75 | 72.25 | 0.00 | 0.00 | 1,046,661 | 75,466.31 |
| 04/08/2022 | 72.00 | 72.50 | 71.50 | 72.25 | +0.50 | +0.70 | 3,184,461 | 229,470.73 |
| 03/08/2022 | 71.50 | 71.75 | 71.25 | 71.75 | 0.00 | 0.00 | 1,243,738 | 89,035.94 |
| 02/08/2022 | 71.00 | 72.25 | 71.00 | 71.75 | +0.50 | +0.70 | 3,764,208 | 269,776.26 |
| 01/08/2022 | 69.75 | 71.25 | 69.75 | 71.25 | +1.25 | +1.79 | 4,655,187 | 328,824.44 |
| 27/07/2022 | 70.00 | 70.00 | 69.00 | 70.00 | 0.00 | 0.00 | 3,660,659 | 254,532.62 |
| 26/07/2022 | 69.75 | 70.00 | 69.50 | 70.00 | 0.00 | 0.00 | 1,301,643 | 90,820.77 |
| 25/07/2022 | 69.50 | 70.25 | 69.50 | 70.00 | 0.00 | 0.00 | 2,121,192 | 148,235.35 |
| 22/07/2022 | 71.25 | 71.25 | 69.75 | 70.00 | -0.75 | -1.06 | 4,438,874 | 312,080.84 |
| 21/07/2022 | 70.25 | 71.25 | 70.25 | 70.75 | 0.00 | 0.00 | 2,797,302 | 197,874.12 |
| 20/07/2022 | 71.00 | 71.50 | 70.25 | 70.75 | 0.00 | 0.00 | 3,825,628 | 271,222.87 |
| 19/07/2022 | 70.50 | 71.00 | 69.75 | 70.75 | -0.25 | -0.35 | 2,976,669 | 209,915.92 |
| 18/07/2022 | 71.25 | 71.25 | 70.50 | 71.00 | -0.25 | -0.35 | 2,220,903 | 157,179.90 |
| 15/07/2022 | 70.75 | 71.25 | 69.75 | 71.25 | +0.75 | +1.06 | 2,104,108 | 148,595.91 |
| 14/07/2022 | 70.25 | 71.25 | 70.00 | 70.50 | +0.25 | +0.36 | 3,297,761 | 232,370.80 |
| 12/07/2022 | 71.25 | 71.25 | 69.75 | 70.25 | -1.25 | -1.75 | 3,245,433 | 228,393.17 |
| 11/07/2022 | 70.25 | 71.50 | 70.25 | 71.50 | +0.75 | +1.06 | 4,085,815 | 290,810.72 |
| 08/07/2022 | 71.00 | 71.00 | 70.25 | 70.75 | +0.75 | +1.07 | 2,421,405 | 171,159.51 |
| 07/07/2022 | 69.00 | 71.00 | 69.00 | 70.00 | +1.25 | +1.82 | 4,293,628 | 300,949.84 |
| 06/07/2022 | 70.25 | 70.25 | 68.75 | 68.75 | -0.75 | -1.08 | 3,332,716 | 230,684.18 |
| 05/07/2022 | 70.25 | 70.50 | 69.25 | 69.50 | +0.25 | +0.36 | 48,934,969 | 3,342,510.64 |
| 04/07/2022 | 69.25 | 70.00 | 69.25 | 69.25 | +0.50 | +0.73 | 3,796,037 | 264,018.91 |
| 01/07/2022 | 68.50 | 68.75 | 68.00 | 68.75 | +0.25 | +0.36 | 1,850,284 | 126,788.74 |
The Information is provided for informative and educational purposes only.
