Companies/Securities in Focus
ITEL : INTERLINK TELECOM 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) |
|---|---|---|---|---|---|---|---|---|
| 10/08/2022 | 4.46 | 4.46 | 4.34 | 4.38 | -0.10 | -2.23 | 8,076,752 | 35,519.97 |
| 09/08/2022 | 4.44 | 4.50 | 4.36 | 4.48 | +0.04 | +0.90 | 10,045,525 | 44,526.57 |
| 08/08/2022 | 4.48 | 4.54 | 4.38 | 4.44 | -0.02 | -0.45 | 7,948,584 | 35,481.99 |
| 05/08/2022 | 4.40 | 4.48 | 4.34 | 4.46 | +0.04 | +0.90 | 9,372,553 | 41,450.37 |
| 04/08/2022 | 4.36 | 4.48 | 4.30 | 4.42 | +0.12 | +2.79 | 16,659,753 | 73,335.52 |
| 03/08/2022 | 4.24 | 4.34 | 4.24 | 4.30 | +0.10 | +2.38 | 5,469,133 | 23,445.14 |
| 02/08/2022 | 4.34 | 4.36 | 4.18 | 4.20 | -0.20 | -4.55 | 8,687,632 | 36,974.66 |
| 01/08/2022 | 4.14 | 4.42 | 4.10 | 4.40 | +0.30 | +7.32 | 18,932,009 | 81,243.99 |
| 27/07/2022 | 4.12 | 4.12 | 4.08 | 4.10 | -0.02 | -0.49 | 2,119,013 | 8,689.17 |
| 26/07/2022 | 4.14 | 4.18 | 4.10 | 4.12 | -0.04 | -0.96 | 1,973,071 | 8,167.45 |
| 25/07/2022 | 4.14 | 4.16 | 4.04 | 4.16 | +0.02 | +0.48 | 3,001,706 | 12,321.33 |
| 22/07/2022 | 4.18 | 4.22 | 4.08 | 4.14 | -0.02 | -0.48 | 4,079,115 | 16,935.12 |
| 21/07/2022 | 4.18 | 4.22 | 4.12 | 4.16 | -0.06 | -1.42 | 7,396,014 | 30,807.69 |
| 20/07/2022 | 4.08 | 4.28 | 4.08 | 4.22 | +0.18 | +4.46 | 13,358,420 | 55,893.51 |
| 19/07/2022 | 4.00 | 4.08 | 3.96 | 4.04 | +0.02 | +0.50 | 4,022,479 | 16,150.81 |
| 18/07/2022 | 3.98 | 4.06 | 3.98 | 4.02 | +0.06 | +1.52 | 4,279,300 | 17,201.31 |
| 15/07/2022 | 4.02 | 4.04 | 3.94 | 3.96 | -0.04 | -1.00 | 4,016,365 | 15,971.04 |
| 14/07/2022 | 4.04 | 4.10 | 4.00 | 4.00 | -0.02 | -0.50 | 4,863,411 | 19,660.39 |
| 12/07/2022 | 4.26 | 4.28 | 4.02 | 4.02 | -0.24 | -5.63 | 8,205,362 | 33,787.24 |
| 11/07/2022 | 4.24 | 4.32 | 4.20 | 4.26 | +0.02 | +0.47 | 3,514,116 | 14,997.18 |
| 08/07/2022 | 4.26 | 4.26 | 4.20 | 4.24 | +0.02 | +0.47 | 5,218,533 | 22,045.10 |
| 07/07/2022 | 4.10 | 4.22 | 4.10 | 4.22 | +0.12 | +2.93 | 3,659,906 | 15,329.33 |
| 06/07/2022 | 4.16 | 4.24 | 4.10 | 4.10 | -0.06 | -1.44 | 4,626,295 | 19,242.54 |
| 05/07/2022 | 4.18 | 4.22 | 3.96 | 4.16 | +0.02 | +0.48 | 16,446,749 | 67,395.59 |
| 04/07/2022 | 4.34 | 4.34 | 4.14 | 4.14 | -0.20 | -4.61 | 8,385,095 | 35,346.36 |
| 01/07/2022 | 4.44 | 4.44 | 4.32 | 4.34 | -0.16 | -3.56 | 7,574,531 | 33,052.06 |
The Information is provided for informative and educational purposes only.
