Companies/Securities in Focus
IP : INTER PHARMA 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) |
|---|---|---|---|---|---|---|---|---|
| 11/08/2022 | 18.00 | 18.10 | 17.50 | 17.50 | 0.00 | 0.00 | 437,745 | 7,754.65 |
| 10/08/2022 | 18.10 | 18.10 | 17.20 | 17.50 | -0.50 | -2.78 | 559,954 | 9,865.04 |
| 09/08/2022 | 18.10 | 18.10 | 17.90 | 18.00 | 0.00 | 0.00 | 261,640 | 4,706.46 |
| 08/08/2022 | 18.10 | 18.10 | 17.90 | 18.00 | -0.10 | -0.55 | 112,531 | 2,021.49 |
| 05/08/2022 | 18.00 | 18.20 | 18.00 | 18.10 | +0.10 | +0.56 | 103,683 | 1,875.25 |
| 04/08/2022 | 18.10 | 18.30 | 18.00 | 18.00 | -0.20 | -1.10 | 132,656 | 2,400.69 |
| 03/08/2022 | 18.20 | 18.20 | 17.60 | 18.20 | +0.10 | +0.55 | 188,516 | 3,375.20 |
| 02/08/2022 | 18.10 | 18.30 | 18.00 | 18.10 | +0.10 | +0.56 | 87,385 | 1,585.78 |
| 01/08/2022 | 18.10 | 18.10 | 17.60 | 18.00 | +0.30 | +1.69 | 123,505 | 2,222.58 |
| 27/07/2022 | 18.00 | 18.00 | 17.70 | 17.70 | -0.20 | -1.12 | 236,426 | 4,208.00 |
| 26/07/2022 | 18.00 | 18.20 | 17.90 | 17.90 | -0.10 | -0.56 | 135,970 | 2,454.79 |
| 25/07/2022 | 18.00 | 18.10 | 17.90 | 18.00 | -0.10 | -0.55 | 81,101 | 1,461.06 |
| 22/07/2022 | 17.40 | 18.40 | 17.40 | 18.10 | +0.60 | +3.43 | 599,531 | 10,815.39 |
| 21/07/2022 | 17.70 | 17.80 | 17.40 | 17.50 | -0.20 | -1.13 | 266,523 | 4,676.92 |
| 20/07/2022 | 17.50 | 17.70 | 17.20 | 17.70 | +0.30 | +1.72 | 234,381 | 4,089.46 |
| 19/07/2022 | 17.80 | 17.80 | 17.40 | 17.40 | -0.50 | -2.79 | 159,843 | 2,807.58 |
| 18/07/2022 | 17.60 | 18.30 | 17.60 | 17.90 | +0.30 | +1.70 | 254,631 | 4,570.35 |
| 15/07/2022 | 17.20 | 17.60 | 17.10 | 17.60 | +0.50 | +2.92 | 239,341 | 4,143.98 |
| 14/07/2022 | 17.30 | 17.40 | 17.00 | 17.10 | -0.20 | -1.16 | 153,100 | 2,627.39 |
| 12/07/2022 | 17.20 | 17.40 | 17.20 | 17.30 | +0.10 | +0.58 | 98,630 | 1,708.50 |
| 11/07/2022 | 17.30 | 17.30 | 17.20 | 17.20 | 0.00 | 0.00 | 67,903 | 1,170.34 |
| 08/07/2022 | 17.50 | 17.70 | 17.00 | 17.20 | -0.30 | -1.71 | 1,520,732 | 26,178.15 |
| 07/07/2022 | 17.60 | 17.70 | 17.40 | 17.50 | 0.00 | 0.00 | 263,116 | 4,609.08 |
| 06/07/2022 | 17.00 | 17.50 | 17.00 | 17.50 | +0.20 | +1.16 | 528,008 | 9,110.09 |
| 05/07/2022 | 17.90 | 17.90 | 17.30 | 17.30 | -0.30 | -1.70 | 525,026 | 9,174.43 |
| 04/07/2022 | 18.50 | 18.50 | 17.50 | 17.60 | -0.70 | -3.83 | 875,647 | 15,543.15 |
| 01/07/2022 | 18.50 | 18.70 | 17.90 | 18.30 | -0.10 | -0.54 | 1,231,896 | 22,380.25 |
The Information is provided for informative and educational purposes only.
