Companies/Securities in Focus
TVI : THAIVIVAT INSURANCE 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 | 18.60 | 18.90 | 18.50 | 18.80 | +0.20 | +1.08 | 512,547 | 9,578.26 |
| 30/06/2022 | 19.20 | 19.40 | 18.50 | 18.60 | -0.40 | -2.11 | 1,126,545 | 21,178.35 |
| 29/06/2022 | 19.70 | 20.00 | 18.90 | 19.00 | -0.70 | -3.55 | 1,656,442 | 32,039.22 |
| 28/06/2022 | 19.60 | 20.20 | 19.50 | 19.70 | +0.20 | +1.03 | 2,078,752 | 41,269.79 |
| 27/06/2022 | 19.70 | 20.60 | 19.40 | 19.50 | -0.10 | -0.51 | 3,593,166 | 71,653.74 |
| 24/06/2022 | 19.60 | 19.70 | 19.30 | 19.60 | +0.20 | +1.03 | 976,310 | 19,042.37 |
| 23/06/2022 | 19.80 | 20.30 | 19.20 | 19.40 | -0.60 | -3.00 | 3,543,185 | 69,639.85 |
| 22/06/2022 | 18.90 | 20.20 | 18.90 | 20.00 | +1.10 | +5.82 | 4,485,475 | 88,448.08 |
| 21/06/2022 | 19.30 | 19.80 | 18.80 | 18.90 | -0.30 | -1.56 | 2,204,600 | 42,487.23 |
| 20/06/2022 | 18.70 | 19.40 | 18.20 | 19.20 | +0.80 | +4.35 | 2,008,127 | 37,951.37 |
| 17/06/2022 | 18.00 | 18.80 | 17.50 | 18.40 | +0.40 | +2.22 | 2,465,924 | 44,921.68 |
| 16/06/2022 | 20.10 | 20.20 | 18.00 | 18.00 | -2.00 | -10.00 | 5,639,812 | 107,067.86 |
| 15/06/2022 | 20.10 | 21.50 | 20.00 | 20.00 | +0.10 | +0.50 | 9,815,183 | 204,043.48 |
| 14/06/2022 | 19.90 | 20.30 | 19.20 | 19.90 | -0.20 | -1.00 | 8,189,500 | 162,517.45 |
| 13/06/2022 | 18.50 | 20.60 | 18.30 | 20.10 | +1.30 | +6.91 | 16,533,333 | 326,753.82 |
| 10/06/2022 | 17.00 | 19.70 | 16.80 | 18.80 | +1.90 | +11.24 | 15,003,881 | 276,303.73 |
| 09/06/2022 | 16.60 | 17.80 | 16.60 | 16.90 | +0.30 | +1.81 | 4,617,901 | 79,511.41 |
| 08/06/2022 | 16.60 | 16.70 | 16.50 | 16.60 | +0.10 | +0.61 | 351,580 | 5,817.95 |
| 07/06/2022 | 16.50 | 16.80 | 16.50 | 16.50 | 0.00 | 0.00 | 573,300 | 9,541.29 |
| 06/06/2022 | 16.70 | 16.70 | 16.40 | 16.50 | 0.00 | 0.00 | 233,700 | 3,859.19 |
| 02/06/2022 | 16.70 | 16.70 | 16.40 | 16.50 | -0.10 | -0.60 | 455,906 | 7,543.91 |
| 01/06/2022 | 16.70 | 17.10 | 16.50 | 16.60 | -0.10 | -0.60 | 2,089,337 | 34,977.91 |
The Information is provided for informative and educational purposes only.
