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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 29/04/2022 | 2.02 | 2.02 | 2.00 | 2.00 | -0.02 | -0.99 | 4,460,064 | 8,939.60 |
| 28/04/2022 | 1.97 | 2.02 | 1.97 | 2.02 | +0.05 | +2.54 | 5,717,002 | 11,449.01 |
| 27/04/2022 | 2.00 | 2.00 | 1.96 | 1.97 | -0.03 | -1.50 | 15,320,218 | 30,331.53 |
| 26/04/2022 | 2.02 | 2.04 | 1.98 | 2.00 | -0.02 | -0.99 | 17,154,180 | 34,337.64 |
| 25/04/2022 | 2.02 | 2.04 | 2.00 | 2.02 | -0.02 | -0.98 | 6,724,731 | 13,581.00 |
| 22/04/2022 | 2.04 | 2.06 | 2.02 | 2.04 | 0.00 | 0.00 | 3,218,610 | 6,548.19 |
| 21/04/2022 | 2.02 | 2.08 | 2.02 | 2.04 | +0.02 | +0.99 | 16,214,865 | 33,182.78 |
| 20/04/2022 | 2.04 | 2.04 | 2.00 | 2.02 | -0.02 | -0.98 | 6,792,662 | 13,723.87 |
| 19/04/2022 | 2.02 | 2.06 | 2.00 | 2.04 | +0.04 | +2.00 | 10,322,230 | 20,997.60 |
| 18/04/2022 | 2.00 | 2.02 | 2.00 | 2.00 | 0.00 | 0.00 | 4,357,044 | 8,725.82 |
| 12/04/2022 | 2.02 | 2.02 | 1.96 | 2.00 | -0.02 | -0.99 | 14,432,239 | 28,745.55 |
| 11/04/2022 | 2.04 | 2.06 | 2.02 | 2.02 | 0.00 | 0.00 | 6,926,009 | 14,091.75 |
| 08/04/2022 | 2.02 | 2.06 | 2.02 | 2.02 | -0.02 | -0.98 | 12,129,673 | 24,729.00 |
| 07/04/2022 | 2.06 | 2.06 | 2.02 | 2.04 | -0.04 | -1.92 | 16,171,869 | 32,943.44 |
| 05/04/2022 | 2.08 | 2.10 | 2.06 | 2.08 | 0.00 | 0.00 | 12,135,740 | 25,214.57 |
| 04/04/2022 | 2.12 | 2.12 | 2.08 | 2.08 | -0.02 | -0.95 | 7,318,245 | 15,353.60 |
| 01/04/2022 | 2.08 | 2.10 | 2.06 | 2.10 | +0.02 | +0.96 | 9,676,436 | 20,186.70 |
The Information is provided for informative and educational purposes only.
