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) |
|---|---|---|---|---|---|---|---|---|
| 19/05/2022 | 16.50 | 16.60 | 16.30 | 16.30 | -0.40 | -2.40 | 339,875 | 5,582.51 |
| 18/05/2022 | 16.80 | 17.10 | 16.70 | 16.70 | 0.00 | 0.00 | 376,248 | 6,330.50 |
| 17/05/2022 | 16.20 | 17.10 | 15.80 | 16.70 | +0.40 | +2.45 | 1,006,688 | 16,665.15 |
| 13/05/2022 | 16.40 | 16.60 | 16.20 | 16.30 | 0.00 | 0.00 | 317,026 | 5,187.35 |
| 12/05/2022 | 16.50 | 16.80 | 16.30 | 16.30 | -0.30 | -1.81 | 590,003 | 9,690.28 |
| 11/05/2022 | 17.00 | 17.20 | 16.40 | 16.60 | -0.20 | -1.19 | 710,272 | 11,941.72 |
| 10/05/2022 | 16.20 | 17.30 | 16.20 | 16.80 | +0.50 | +3.07 | 1,144,848 | 19,288.27 |
| 09/05/2022 | 16.60 | 16.90 | 16.20 | 16.30 | -0.70 | -4.12 | 1,083,428 | 17,804.88 |
| 06/05/2022 | 17.00 | 17.40 | 16.70 | 17.00 | -0.90 | -5.03 | 1,582,556 | 26,933.37 |
| 05/05/2022 | 18.50 | 18.50 | 17.80 | 17.90 | 0.00 | 0.00 | 862,323 | 15,567.23 |
| 03/05/2022 | 19.50 | 19.90 | 17.70 | 17.90 | -1.60 | -8.21 | 3,131,637 | 59,003.08 |
| 29/04/2022 | 19.20 | 20.30 | 19.10 | 19.50 | +0.20 | +1.04 | 4,500,116 | 89,121.80 |
| 28/04/2022 | 19.70 | 21.10 | 18.60 | 19.30 | 0.00 | 0.00 | 13,348,991 | 268,417.10 |
| 27/04/2022 | 16.10 | 21.40 | 16.10 | 19.30 | +2.70 | +16.27 | 7,579,721 | 144,859.64 |
| 26/04/2022 | 17.00 | 17.00 | 16.60 | 16.60 | -0.40 | -2.35 | 364,391 | 6,091.73 |
| 25/04/2022 | 17.00 | 17.00 | 16.50 | 17.00 | 0.00 | 0.00 | 527,063 | 8,837.97 |
| 22/04/2022 | 17.10 | 17.20 | 16.90 | 17.00 | -0.10 | -0.58 | 307,909 | 5,244.14 |
| 21/04/2022 | 17.20 | 17.40 | 17.00 | 17.10 | -0.20 | -1.16 | 197,588 | 3,384.73 |
| 20/04/2022 | 17.40 | 17.40 | 17.10 | 17.30 | 0.00 | 0.00 | 238,003 | 4,100.95 |
| 19/04/2022 | 17.20 | 17.60 | 17.10 | 17.30 | +0.20 | +1.17 | 264,705 | 4,611.02 |
| 18/04/2022 | 16.70 | 17.40 | 16.70 | 17.10 | +0.20 | +1.18 | 163,410 | 2,798.18 |
| 12/04/2022 | 16.90 | 17.00 | 16.70 | 16.90 | -0.10 | -0.59 | 220,224 | 3,698.94 |
| 11/04/2022 | 17.10 | 17.20 | 16.90 | 17.00 | -0.20 | -1.16 | 286,472 | 4,861.86 |
| 08/04/2022 | 17.20 | 17.40 | 16.90 | 17.20 | -0.20 | -1.15 | 492,839 | 8,443.54 |
| 07/04/2022 | 17.80 | 17.80 | 17.40 | 17.40 | -0.30 | -1.69 | 352,220 | 6,160.03 |
| 05/04/2022 | 17.80 | 18.00 | 17.40 | 17.70 | -0.10 | -0.56 | 446,104 | 7,888.12 |
| 04/04/2022 | 18.00 | 18.10 | 17.70 | 17.80 | -0.20 | -1.11 | 194,249 | 3,459.60 |
| 01/04/2022 | 17.80 | 18.20 | 17.70 | 18.00 | +0.20 | +1.12 | 301,606 | 5,429.58 |
The Information is provided for informative and educational purposes only.
