Companies/Securities in Focus
IVL : INDORAMA VENTURES 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) |
|---|---|---|---|---|---|---|---|---|
| 01/07/2022 | 47.00 | 47.00 | 45.75 | 46.00 | -1.00 | -2.13 | 15,708,316 | 724,428.95 |
| 30/06/2022 | 47.50 | 47.75 | 46.25 | 47.00 | -0.75 | -1.57 | 11,188,615 | 525,182.04 |
| 29/06/2022 | 47.50 | 48.00 | 47.25 | 47.75 | 0.00 | 0.00 | 7,186,867 | 342,668.87 |
| 28/06/2022 | 47.00 | 48.00 | 47.00 | 47.75 | +0.25 | +0.53 | 10,848,506 | 517,050.90 |
| 27/06/2022 | 47.75 | 48.25 | 47.00 | 47.50 | 0.00 | 0.00 | 16,527,981 | 783,665.27 |
| 24/06/2022 | 48.25 | 48.50 | 46.75 | 47.50 | -0.75 | -1.55 | 19,724,194 | 934,073.22 |
| 23/06/2022 | 49.00 | 49.25 | 47.75 | 48.25 | 0.00 | 0.00 | 14,387,903 | 695,568.33 |
| 22/06/2022 | 48.00 | 48.75 | 47.75 | 48.25 | 0.00 | 0.00 | 19,205,975 | 926,575.05 |
| 21/06/2022 | 48.00 | 48.75 | 47.50 | 48.25 | +0.50 | +1.05 | 12,458,191 | 598,465.03 |
| 20/06/2022 | 47.00 | 48.25 | 47.00 | 47.75 | +0.25 | +0.53 | 13,942,184 | 665,361.55 |
| 17/06/2022 | 49.25 | 49.75 | 47.50 | 47.50 | -2.75 | -5.47 | 31,232,811 | 1,507,497.55 |
| 16/06/2022 | 51.25 | 51.50 | 49.25 | 50.25 | -0.75 | -1.47 | 18,832,445 | 941,136.97 |
| 15/06/2022 | 51.25 | 51.50 | 50.50 | 51.00 | -0.25 | -0.49 | 11,369,977 | 578,419.58 |
| 14/06/2022 | 49.75 | 52.75 | 49.75 | 51.25 | +1.75 | +3.54 | 33,465,472 | 1,713,767.59 |
| 13/06/2022 | 50.25 | 50.75 | 49.25 | 49.50 | -1.75 | -3.41 | 20,930,714 | 1,043,526.92 |
| 10/06/2022 | 51.25 | 51.50 | 50.50 | 51.25 | -0.25 | -0.49 | 11,326,506 | 577,944.27 |
| 09/06/2022 | 50.00 | 52.00 | 49.50 | 51.50 | +2.25 | +4.57 | 34,267,975 | 1,757,364.63 |
| 08/06/2022 | 49.00 | 49.75 | 48.75 | 49.25 | +0.25 | +0.51 | 8,705,327 | 429,671.11 |
| 07/06/2022 | 48.75 | 49.25 | 48.75 | 49.00 | 0.00 | 0.00 | 7,332,863 | 359,220.02 |
| 06/06/2022 | 49.75 | 50.00 | 48.75 | 49.00 | -0.75 | -1.51 | 7,850,506 | 385,858.52 |
| 02/06/2022 | 49.00 | 50.00 | 48.75 | 49.75 | +0.75 | +1.53 | 20,349,470 | 1,007,392.01 |
| 01/06/2022 | 49.25 | 49.25 | 48.25 | 49.00 | -0.25 | -0.51 | 10,709,826 | 523,015.85 |
The Information is provided for informative and educational purposes only.
