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) |
|---|---|---|---|---|---|---|---|---|
| 29/06/2022 | 68.75 | 70.50 | 68.25 | 69.75 | +1.25 | +1.82 | 8,163,466 | 565,744.97 |
| 28/06/2022 | 68.00 | 69.00 | 67.75 | 68.50 | +0.25 | +0.37 | 3,149,461 | 215,211.09 |
| 27/06/2022 | 68.50 | 68.75 | 67.75 | 68.25 | 0.00 | 0.00 | 3,397,873 | 231,638.02 |
| 24/06/2022 | 68.25 | 68.50 | 67.50 | 68.25 | +0.75 | +1.11 | 2,222,169 | 151,365.91 |
| 23/06/2022 | 67.25 | 68.50 | 67.00 | 67.50 | 0.00 | 0.00 | 3,185,064 | 215,213.86 |
| 22/06/2022 | 67.75 | 68.00 | 67.00 | 67.50 | -0.50 | -0.74 | 3,940,074 | 265,603.80 |
| 21/06/2022 | 68.00 | 68.25 | 67.25 | 68.00 | +0.25 | +0.37 | 1,873,114 | 126,908.18 |
| 20/06/2022 | 67.00 | 68.00 | 67.00 | 67.75 | 0.00 | 0.00 | 2,443,363 | 165,430.82 |
| 17/06/2022 | 67.50 | 68.25 | 67.25 | 67.75 | +0.50 | +0.74 | 7,891,214 | 534,498.59 |
| 16/06/2022 | 69.25 | 69.50 | 67.00 | 67.25 | -1.75 | -2.54 | 7,755,268 | 525,709.40 |
| 15/06/2022 | 69.50 | 69.50 | 68.75 | 69.00 | -0.75 | -1.08 | 3,997,242 | 275,745.53 |
| 14/06/2022 | 69.50 | 70.00 | 68.50 | 69.75 | +0.50 | +0.72 | 3,776,553 | 261,565.90 |
| 13/06/2022 | 69.00 | 69.75 | 68.75 | 69.25 | -0.75 | -1.07 | 4,338,757 | 300,088.64 |
| 10/06/2022 | 70.50 | 70.50 | 70.00 | 70.00 | -0.50 | -0.71 | 3,181,947 | 223,243.05 |
| 09/06/2022 | 70.25 | 71.00 | 70.25 | 70.50 | 0.00 | 0.00 | 2,103,760 | 148,590.99 |
| 08/06/2022 | 72.00 | 72.00 | 70.50 | 70.50 | -1.00 | -1.40 | 7,984,746 | 566,412.94 |
| 07/06/2022 | 71.00 | 71.75 | 71.00 | 71.50 | -0.25 | -0.35 | 4,402,083 | 314,519.94 |
| 06/06/2022 | 72.25 | 72.25 | 70.75 | 71.75 | -0.25 | -0.35 | 7,105,223 | 509,030.55 |
| 02/06/2022 | 72.25 | 72.25 | 71.50 | 72.00 | 0.00 | 0.00 | 1,872,752 | 134,515.92 |
| 01/06/2022 | 71.50 | 72.50 | 71.25 | 72.00 | +0.50 | +0.70 | 6,018,079 | 433,641.64 |
| 31/05/2022 | 71.50 | 72.00 | 71.00 | 71.50 | 0.00 | 0.00 | 18,085,898 | 1,292,903.92 |
| 30/05/2022 | 72.25 | 72.25 | 71.25 | 71.50 | 0.00 | 0.00 | 6,379,499 | 456,281.02 |
| 27/05/2022 | 73.25 | 73.25 | 71.25 | 71.50 | -0.75 | -1.04 | 4,302,017 | 308,846.99 |
| 26/05/2022 | 73.50 | 74.25 | 72.00 | 72.25 | -0.50 | -0.69 | 5,509,703 | 401,094.99 |
| 25/05/2022 | 73.25 | 74.00 | 72.50 | 72.75 | -0.50 | -0.68 | 4,389,094 | 321,465.48 |
| 24/05/2022 | 73.50 | 74.50 | 72.75 | 73.25 | 0.00 | 0.00 | 6,291,868 | 463,541.58 |
| 23/05/2022 | 72.25 | 73.50 | 72.25 | 73.25 | +0.75 | +1.03 | 4,318,558 | 314,740.07 |
| 20/05/2022 | 73.00 | 73.50 | 72.50 | 72.50 | 0.00 | 0.00 | 4,584,536 | 334,563.97 |
| 19/05/2022 | 72.00 | 73.00 | 71.50 | 72.50 | -0.25 | -0.34 | 4,463,741 | 323,132.22 |
| 18/05/2022 | 72.00 | 73.00 | 71.50 | 72.75 | +0.75 | +1.04 | 7,613,373 | 550,880.41 |
| 17/05/2022 | 72.50 | 72.50 | 71.75 | 72.00 | +0.75 | +1.05 | 5,554,324 | 400,767.45 |
| 13/05/2022 | 70.25 | 71.25 | 70.25 | 71.25 | +0.25 | +0.35 | 3,134,381 | 221,735.65 |
| 12/05/2022 | 69.75 | 71.75 | 69.75 | 71.00 | -0.50 | -0.70 | 5,224,911 | 370,854.75 |
| 11/05/2022 | 72.50 | 72.50 | 71.25 | 71.50 | -0.50 | -0.69 | 3,445,669 | 247,005.90 |
| 10/05/2022 | 70.00 | 72.25 | 70.00 | 72.00 | +1.50 | +2.13 | 9,473,117 | 676,977.69 |
| 09/05/2022 | 70.50 | 70.75 | 69.75 | 70.50 | -0.25 | -0.35 | 5,546,799 | 389,620.44 |
| 06/05/2022 | 68.75 | 71.50 | 68.75 | 70.75 | +0.50 | +0.71 | 6,615,786 | 467,411.10 |
| 05/05/2022 | 70.50 | 71.25 | 70.00 | 70.25 | +1.00 | +1.44 | 7,937,440 | 560,179.18 |
| 03/05/2022 | 69.75 | 70.00 | 68.50 | 69.25 | -0.75 | -1.07 | 5,019,868 | 346,319.81 |
The Information is provided for informative and educational purposes only.
