Companies/Securities in Focus
ITD : ITALIAN-THAI DEVELOPMENT 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 | 2.20 | 2.34 | 2.14 | 2.26 | +0.04 | +1.80 | 334,986,362 | 751,133.25 |
| 28/06/2022 | 1.85 | 2.28 | 1.84 | 2.22 | +0.37 | +20.00 | 329,207,122 | 715,216.34 |
| 27/06/2022 | 1.82 | 1.87 | 1.82 | 1.85 | +0.04 | +2.21 | 12,915,455 | 23,828.87 |
| 24/06/2022 | 1.81 | 1.82 | 1.80 | 1.81 | +0.01 | +0.56 | 7,224,038 | 13,102.24 |
| 23/06/2022 | 1.82 | 1.82 | 1.80 | 1.80 | 0.00 | 0.00 | 4,530,828 | 8,194.83 |
| 22/06/2022 | 1.86 | 1.86 | 1.80 | 1.80 | -0.06 | -3.23 | 10,550,762 | 19,206.96 |
| 21/06/2022 | 1.84 | 1.87 | 1.84 | 1.86 | +0.02 | +1.09 | 2,545,786 | 4,729.36 |
| 20/06/2022 | 1.88 | 1.88 | 1.84 | 1.84 | -0.04 | -2.13 | 4,061,695 | 7,510.77 |
| 17/06/2022 | 1.84 | 1.88 | 1.81 | 1.88 | +0.03 | +1.62 | 13,075,393 | 24,067.05 |
| 16/06/2022 | 1.87 | 1.90 | 1.84 | 1.85 | -0.02 | -1.07 | 10,577,163 | 19,749.91 |
| 15/06/2022 | 1.87 | 1.89 | 1.85 | 1.87 | 0.00 | 0.00 | 12,898,258 | 24,156.58 |
| 14/06/2022 | 1.84 | 1.88 | 1.84 | 1.87 | +0.01 | +0.54 | 4,400,924 | 8,194.84 |
| 13/06/2022 | 1.91 | 1.92 | 1.86 | 1.86 | -0.07 | -3.63 | 13,823,966 | 26,091.93 |
| 10/06/2022 | 1.95 | 1.96 | 1.92 | 1.93 | -0.04 | -2.03 | 9,654,115 | 18,695.06 |
| 09/06/2022 | 1.96 | 1.98 | 1.96 | 1.97 | +0.01 | +0.51 | 2,883,521 | 5,671.69 |
| 08/06/2022 | 1.98 | 2.00 | 1.96 | 1.96 | -0.02 | -1.01 | 8,745,532 | 17,319.85 |
| 07/06/2022 | 1.96 | 1.98 | 1.96 | 1.98 | +0.01 | +0.51 | 4,359,330 | 8,593.10 |
| 06/06/2022 | 1.99 | 1.99 | 1.96 | 1.97 | -0.01 | -0.51 | 5,214,386 | 10,290.08 |
| 02/06/2022 | 1.97 | 2.02 | 1.97 | 1.98 | +0.02 | +1.02 | 9,262,038 | 18,373.91 |
| 01/06/2022 | 1.98 | 1.98 | 1.95 | 1.96 | -0.02 | -1.01 | 8,577,006 | 16,859.22 |
| 31/05/2022 | 2.00 | 2.00 | 1.97 | 1.98 | -0.02 | -1.00 | 6,997,599 | 13,856.10 |
| 30/05/2022 | 1.98 | 2.00 | 1.98 | 2.00 | +0.03 | +1.52 | 6,141,200 | 12,204.37 |
| 27/05/2022 | 1.99 | 2.02 | 1.97 | 1.97 | 0.00 | 0.00 | 14,701,393 | 29,266.89 |
| 26/05/2022 | 1.93 | 1.98 | 1.93 | 1.97 | +0.05 | +2.60 | 12,986,789 | 25,394.31 |
| 25/05/2022 | 1.89 | 1.95 | 1.89 | 1.92 | +0.03 | +1.59 | 19,347,697 | 37,318.65 |
| 24/05/2022 | 1.89 | 1.90 | 1.87 | 1.89 | 0.00 | 0.00 | 10,748,988 | 20,283.98 |
| 23/05/2022 | 1.86 | 1.91 | 1.86 | 1.89 | +0.03 | +1.61 | 18,896,219 | 35,687.43 |
| 20/05/2022 | 1.87 | 1.88 | 1.85 | 1.86 | +0.02 | +1.09 | 7,428,992 | 13,830.16 |
| 19/05/2022 | 1.83 | 1.86 | 1.83 | 1.84 | -0.03 | -1.60 | 5,976,808 | 11,039.42 |
| 18/05/2022 | 1.86 | 1.88 | 1.84 | 1.87 | +0.02 | +1.08 | 8,677,973 | 16,112.90 |
| 17/05/2022 | 1.78 | 1.85 | 1.78 | 1.85 | +0.08 | +4.52 | 10,696,352 | 19,468.29 |
| 13/05/2022 | 1.79 | 1.81 | 1.77 | 1.77 | -0.02 | -1.12 | 11,686,849 | 20,874.03 |
| 12/05/2022 | 1.84 | 1.85 | 1.79 | 1.79 | -0.05 | -2.72 | 17,187,598 | 31,008.74 |
| 11/05/2022 | 1.88 | 1.89 | 1.84 | 1.84 | -0.03 | -1.60 | 6,886,729 | 12,799.18 |
| 10/05/2022 | 1.86 | 1.89 | 1.82 | 1.87 | +0.01 | +0.54 | 11,570,138 | 21,427.31 |
| 09/05/2022 | 1.88 | 1.89 | 1.84 | 1.86 | -0.03 | -1.59 | 13,392,202 | 24,965.12 |
| 06/05/2022 | 1.95 | 1.95 | 1.89 | 1.89 | -0.06 | -3.08 | 21,251,336 | 40,652.79 |
| 05/05/2022 | 1.97 | 1.99 | 1.95 | 1.95 | 0.00 | 0.00 | 7,663,078 | 15,102.19 |
| 03/05/2022 | 1.99 | 2.00 | 1.95 | 1.95 | -0.05 | -2.50 | 11,156,391 | 22,039.75 |
The Information is provided for informative and educational purposes only.
