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) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 49.25 | 49.25 | 48.75 | 48.75 | +0.25 | +0.52 | 9,613,956 | 470,681.39 |
| 19/05/2022 | 48.00 | 49.00 | 47.75 | 48.50 | -0.50 | -1.02 | 20,536,197 | 994,526.46 |
| 18/05/2022 | 48.50 | 49.25 | 47.75 | 49.00 | +0.25 | +0.51 | 23,556,916 | 1,143,371.14 |
| 17/05/2022 | 47.00 | 49.00 | 46.75 | 48.75 | +2.25 | +4.84 | 44,756,656 | 2,158,322.87 |
| 13/05/2022 | 45.50 | 46.75 | 45.00 | 46.50 | +2.25 | +5.08 | 42,022,078 | 1,940,448.46 |
| 12/05/2022 | 43.75 | 44.75 | 42.75 | 44.25 | 0.00 | 0.00 | 32,775,406 | 1,442,872.33 |
| 11/05/2022 | 44.00 | 45.25 | 43.25 | 44.25 | +0.50 | +1.14 | 15,983,744 | 705,607.12 |
| 10/05/2022 | 43.50 | 44.00 | 43.00 | 43.75 | 0.00 | 0.00 | 11,723,389 | 511,152.95 |
| 09/05/2022 | 44.25 | 44.50 | 43.50 | 43.75 | -0.75 | -1.69 | 8,851,730 | 387,798.26 |
| 06/05/2022 | 44.00 | 44.75 | 43.75 | 44.50 | -0.25 | -0.56 | 8,562,497 | 379,318.96 |
| 05/05/2022 | 45.50 | 46.00 | 44.25 | 44.75 | -0.50 | -1.10 | 12,083,714 | 544,909.12 |
| 03/05/2022 | 45.50 | 45.50 | 45.00 | 45.25 | 0.00 | 0.00 | 6,374,004 | 288,830.71 |
| 29/04/2022 | 45.00 | 45.75 | 45.00 | 45.25 | +0.25 | +0.56 | 11,418,985 | 518,810.54 |
| 28/04/2022 | 44.00 | 45.25 | 43.50 | 45.00 | +1.50 | +3.45 | 21,165,584 | 942,186.66 |
| 27/04/2022 | 44.25 | 44.25 | 42.25 | 43.50 | -1.50 | -3.33 | 42,034,697 | 1,810,680.29 |
| 26/04/2022 | 46.00 | 46.00 | 45.00 | 45.00 | -0.50 | -1.10 | 9,535,376 | 432,123.31 |
| 25/04/2022 | 46.25 | 46.50 | 45.00 | 45.50 | -1.50 | -3.19 | 21,784,034 | 993,206.81 |
| 22/04/2022 | 47.00 | 47.00 | 46.50 | 47.00 | -0.25 | -0.53 | 4,604,963 | 215,276.52 |
| 21/04/2022 | 46.50 | 47.50 | 46.25 | 47.25 | +1.25 | +2.72 | 18,264,795 | 860,746.28 |
| 20/04/2022 | 46.25 | 46.75 | 46.00 | 46.00 | 0.00 | 0.00 | 8,426,819 | 389,937.58 |
| 19/04/2022 | 45.50 | 46.25 | 45.50 | 46.00 | +0.50 | +1.10 | 11,141,241 | 511,062.69 |
| 18/04/2022 | 45.25 | 45.75 | 44.75 | 45.50 | +0.25 | +0.55 | 10,464,922 | 476,480.32 |
| 12/04/2022 | 44.75 | 45.25 | 44.75 | 45.25 | 0.00 | 0.00 | 7,428,646 | 334,759.05 |
| 11/04/2022 | 45.25 | 45.75 | 44.75 | 45.25 | -0.25 | -0.55 | 6,019,956 | 272,387.04 |
| 08/04/2022 | 45.50 | 46.00 | 45.00 | 45.50 | +0.50 | +1.11 | 10,522,505 | 479,042.29 |
| 07/04/2022 | 45.75 | 46.00 | 45.00 | 45.00 | -1.25 | -2.70 | 12,779,839 | 577,716.01 |
| 05/04/2022 | 45.75 | 46.75 | 45.75 | 46.25 | +0.75 | +1.65 | 12,546,110 | 579,591.28 |
| 04/04/2022 | 45.50 | 46.00 | 45.25 | 45.50 | 0.00 | 0.00 | 7,154,771 | 326,647.18 |
| 01/04/2022 | 46.25 | 46.50 | 45.00 | 45.50 | -1.00 | -2.15 | 17,431,732 | 792,546.64 |
The Information is provided for informative and educational purposes only.
